KissMeData/037070/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13410	140	2	1.06	768024800	58054	34.06	13280	13420	13100	17250	9290	13270	13229.15	0.43	0	1483	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2682	29.15	2.51	12	0.29	460.00	5342.00	18950	20220704	-29.23	10700	20220930	25.33	15600	-14.04	20230206	12800	4.77	20230103	18950	-29.23	20220704	10700	25.33	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
3	20230630	150418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13360	90	2	0.68	740325030	55984	32.85	13280	13420	13100	17250	9290	13270	13223.87	0.43	0	1595	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2672	29.04	2.50	12	0.28	460.00	5342.00	18950	20220704	-29.50	10700	20220930	24.86	15600	-14.36	20230206	12800	4.38	20230103	18950	-29.50	20220704	10700	24.86	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
4	20230630	140416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13370	100	2	0.75	640791370	48533	28.48	13280	13380	13100	17250	9290	13270	13203.21	0.43	0	1083	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2674	29.07	2.50	12	0.24	460.00	5342.00	18950	20220704	-29.45	10700	20220930	24.95	15600	-14.29	20230206	12800	4.45	20230103	18950	-29.45	20220704	10700	24.95	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
5	20230630	130418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13270	0	3	0.00	565868400	42911	25.18	13280	13350	13100	17250	9290	13270	13187.02	0.43	0	1129	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2654	28.85	2.48	12	0.21	460.00	5342.00	18950	20220704	-29.97	10700	20220930	24.02	15600	-14.94	20230206	12800	3.67	20230103	18950	-29.97	20220704	10700	24.02	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
6	20230630	120415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13250	-20	5	-0.15	517330240	39246	23.03	13280	13350	13100	17250	9290	13270	13181.73	0.43	0	1503	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2650	28.80	2.48	12	0.20	460.00	5342.00	18950	20220704	-30.08	10700	20220930	23.83	15600	-15.06	20230206	12800	3.52	20230103	18950	-30.08	20220704	10700	23.83	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
7	20230630	110416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13260	-10	5	-0.08	454519330	34519	20.25	13280	13280	13100	17250	9290	13270	13167.22	0.43	0	1903	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2652	28.83	2.48	12	0.17	460.00	5342.00	18950	20220704	-30.03	10700	20220930	23.93	15600	-15.00	20230206	12800	3.59	20230103	18950	-30.03	20220704	10700	23.93	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
8	20230630	100417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13150	-120	5	-0.90	309602000	23528	13.80	13280	13280	13100	17250	9290	13270	13158.87	0.43	0	1631	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2630	28.59	2.46	12	0.12	460.00	5342.00	18950	20220704	-30.61	10700	20220930	22.90	15600	-15.71	20230206	12800	2.73	20230103	18950	-30.61	20220704	10700	22.90	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
9	20230630	090417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13210	-60	5	-0.45	10105020	762	0.45	13280	13280	13210	17250	9290	13270	13261.18	0.43	0	-227	14183	13726	13413	12956	12643	13570	12800	100	3980	500	9550	10	1	20000000	2642	28.72	2.47	12	0.00	460.00	5342.00	18950	20220704	-30.29	10700	20220930	23.46	15600	-15.32	20230206	12800	3.20	20230103	18950	-30.29	20220704	10700	23.46	20220930	3.37	N	037070	500	100 억	85480	N	N	0	N	N
10	20230629	160416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13270	-500	5	-3.63	2263580770	169554	224.52	13870	13870	13100	17900	9640	13770	13350.36	0.35	0	15783	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2654	28.85	2.48	12	0.85	460.00	5342.00	18950	20220704	-29.97	10700	20220930	24.02	15600	-14.94	20230206	12800	3.67	20230103	18950	-29.97	20220704	10700	24.02	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
11	20230629	150415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13270	-500	5	-3.63	2191668230	164134	217.34	13870	13870	13100	17900	9640	13770	13352.92	0.35	0	16795	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2654	28.85	2.48	12	0.82	460.00	5342.00	18950	20220704	-29.97	10700	20220930	24.02	15600	-14.94	20230206	12800	3.67	20230103	18950	-29.97	20220704	10700	24.02	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
12	20230629	140414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13230	-540	5	-3.92	2043150450	152920	202.49	13870	13870	13100	17900	9640	13770	13360.91	0.35	0	17154	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2646	28.76	2.48	12	0.76	460.00	5342.00	18950	20220704	-30.18	10700	20220930	23.64	15600	-15.19	20230206	12800	3.36	20230103	18950	-30.18	20220704	10700	23.64	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
13	20230629	130414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13250	-520	5	-3.78	1892479810	141515	187.39	13870	13870	13100	17900	9640	13770	13373.00	0.35	0	19770	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2650	28.80	2.48	12	0.71	460.00	5342.00	18950	20220704	-30.08	10700	20220930	23.83	15600	-15.06	20230206	12800	3.52	20230103	18950	-30.08	20220704	10700	23.83	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
14	20230629	120415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13250	-520	5	-3.78	1711983880	127902	169.36	13870	13870	13100	17900	9640	13770	13385.12	0.35	0	21700	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2650	28.80	2.48	12	0.64	460.00	5342.00	18950	20220704	-30.08	10700	20220930	23.83	15600	-15.06	20230206	12800	3.52	20230103	18950	-30.08	20220704	10700	23.83	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
15	20230629	110416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13530	-240	5	-1.74	561414570	41248	54.62	13870	13870	13500	17900	9640	13770	13610.71	0.35	0	-3498	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2706	29.41	2.53	12	0.21	460.00	5342.00	18950	20220704	-28.60	10700	20220930	26.45	15600	-13.27	20230206	12800	5.70	20230103	18950	-28.60	20220704	10700	26.45	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
16	20230629	100415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13650	-120	5	-0.87	226087970	16535	21.89	13870	13870	13600	17900	9640	13770	13673.30	0.35	0	-3061	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2730	29.67	2.56	12	0.08	460.00	5342.00	18950	20220704	-27.97	10700	20220930	27.57	15600	-12.50	20230206	12800	6.64	20230103	18950	-27.97	20220704	10700	27.57	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
17	20230629	090415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13840	70	2	0.51	11775170	850	1.13	13870	13870	13830	17900	9640	13770	13853.14	0.35	0	-4	14110	13940	13770	13600	13430	13855	13515	100	4130	500	9910	10	1	20000000	2768	30.09	2.59	12	0.00	460.00	5342.00	18950	20220704	-26.97	10700	20220930	29.35	15600	-11.28	20230206	12800	8.12	20230103	18950	-26.97	20220704	10700	29.35	20220930	3.40	N	037070	500	100 억	69265	N	N	0	N	N
18	20230628	160411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13770	-10	5	-0.07	1028382400	75008	204.53	13910	13940	13600	17910	9650	13780	13710.25	0.33	0	2456	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2754	29.93	2.58	12	0.38	460.00	5342.00	18950	20220704	-27.34	10700	20220930	28.69	15600	-11.73	20230206	12800	7.58	20230103	18950	-27.34	20220704	10700	28.69	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
19	20230628	150413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13890	110	2	0.80	982595230	71692	195.49	13910	13940	13600	17910	9650	13780	13705.79	0.33	0	2837	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2778	30.20	2.60	12	0.36	460.00	5342.00	18950	20220704	-26.70	10700	20220930	29.81	15600	-10.96	20230206	12800	8.52	20230103	18950	-26.70	20220704	10700	29.81	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
20	20230628	140411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13640	-140	5	-1.02	671082390	49117	133.93	13910	13910	13600	17910	9650	13780	13662.94	0.33	0	-870	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2728	29.65	2.55	12	0.25	460.00	5342.00	18950	20220704	-28.02	10700	20220930	27.48	15600	-12.56	20230206	12800	6.56	20230103	18950	-28.02	20220704	10700	27.48	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
21	20230628	130412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13650	-130	5	-0.94	609750930	44619	121.67	13910	13910	13600	17910	9650	13780	13665.72	0.33	0	-870	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2730	29.67	2.56	12	0.22	460.00	5342.00	18950	20220704	-27.97	10700	20220930	27.57	15600	-12.50	20230206	12800	6.64	20230103	18950	-27.97	20220704	10700	27.57	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
22	20230628	120344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13610	-170	5	-1.23	520875000	38094	103.87	13910	13910	13600	17910	9650	13780	13673.41	0.33	0	-851	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2722	29.59	2.55	12	0.19	460.00	5342.00	18950	20220704	-28.18	10700	20220930	27.20	15600	-12.76	20230206	12800	6.33	20230103	18950	-28.18	20220704	10700	27.20	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
23	20230628	110416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13630	-150	5	-1.09	390196550	28500	77.71	13910	13910	13620	17910	9650	13780	13691.11	0.33	0	-600	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2726	29.63	2.55	12	0.14	460.00	5342.00	18950	20220704	-28.07	10700	20220930	27.38	15600	-12.63	20230206	12800	6.48	20230103	18950	-28.07	20220704	10700	27.38	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
24	20230628	100414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13710	-70	5	-0.51	173138640	12607	34.38	13910	13910	13690	17910	9650	13780	13733.53	0.33	0	-610	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2742	29.80	2.57	12	0.06	460.00	5342.00	18950	20220704	-27.65	10700	20220930	28.13	15600	-12.12	20230206	12800	7.11	20230103	18950	-27.65	20220704	10700	28.13	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
25	20230628	090412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13810	30	2	0.22	7464650	539	1.47	13910	13910	13800	17910	9650	13780	13849.07	0.33	0	-151	14013	13896	13813	13696	13613	13855	13655	100	4130	500	9920	10	1	20000000	2762	30.02	2.59	12	0.00	460.00	5342.00	18950	20220704	-27.12	10700	20220930	29.07	15600	-11.47	20230206	12800	7.89	20230103	18950	-27.12	20220704	10700	29.07	20220930	3.39	N	037070	500	100 억	66807	N	N	1	N	N
26	20230627	160414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13780	10	2	0.07	497315180	36067	62.98	13930	13930	13730	17900	9640	13770	13788.65	0.33	0	437	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2756	29.96	2.58	12	0.18	460.00	5342.00	18950	20220704	-27.28	10700	20220930	28.79	15600	-11.67	20230206	12800	7.66	20230103	18950	-27.28	20220704	10700	28.79	20220930	3.40	N	037070	500	100 억	66370	N	N	1	N	N
27	20230627	150416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13790	20	2	0.15	482857820	35018	61.15	13930	13930	13730	17900	9640	13770	13788.85	0.33	0	481	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2758	29.98	2.58	12	0.18	460.00	5342.00	18950	20220704	-27.23	10700	20220930	28.88	15600	-11.60	20230206	12800	7.73	20230103	18950	-27.23	20220704	10700	28.88	20220930	3.40	N	037070	500	100 억	66370	N	N	0	N	N
28	20230627	140419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13810	40	2	0.29	453969920	32922	57.49	13930	13930	13730	17900	9640	13770	13789.26	0.33	0	481	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2762	30.02	2.59	12	0.16	460.00	5342.00	18950	20220704	-27.12	10700	20220930	29.07	15600	-11.47	20230206	12800	7.89	20230103	18950	-27.12	20220704	10700	29.07	20220930	3.40	N	037070	500	100 억	66370	N	N	0	N	N
29	20230627	130419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13810	40	2	0.29	403804170	29284	51.14	13930	13930	13730	17900	9640	13770	13789.24	0.33	0	753	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2762	30.02	2.59	12	0.15	460.00	5342.00	18950	20220704	-27.12	10700	20220930	29.07	15600	-11.47	20230206	12800	7.89	20230103	18950	-27.12	20220704	10700	29.07	20220930	3.40	N	037070	500	100 억	66370	N	N	0	N	N
30	20230627	120421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13780	10	2	0.07	357214520	25904	45.24	13930	13930	13730	17900	9640	13770	13789.94	0.33	0	824	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2756	29.96	2.58	12	0.13	460.00	5342.00	18950	20220704	-27.28	10700	20220930	28.79	15600	-11.67	20230206	12800	7.66	20230103	18950	-27.28	20220704	10700	28.79	20220930	3.40	N	037070	500	100 억	66370	N	N	0	N	N
31	20230627	110420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13760	-10	5	-0.07	286156660	20742	36.22	13930	13930	13730	17900	9640	13770	13796.00	0.33	0	847	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2752	29.91	2.58	12	0.10	460.00	5342.00	18950	20220704	-27.39	10700	20220930	28.60	15600	-11.79	20230206	12800	7.50	20230103	18950	-27.39	20220704	10700	28.60	20220930	3.40	N	037070	500	100 억	66370	N	N	0	N	N
32	20230627	100411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13830	60	2	0.44	180586810	13075	22.83	13930	13930	13730	17900	9640	13770	13811.61	0.33	0	1295	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2766	30.07	2.59	12	0.07	460.00	5342.00	18950	20220704	-27.02	10700	20220930	29.25	15600	-11.35	20230206	12800	8.05	20230103	18950	-27.02	20220704	10700	29.25	20220930	3.40	N	037070	500	100 억	66370	N	N	0	N	N
33	20230627	090414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13790	20	2	0.15	9206170	664	1.16	13930	13930	13790	17900	9640	13770	13864.71	0.33	0	-48	14196	13982	13786	13572	13376	13885	13475	100	4130	500	9910	10	1	20000000	2758	29.98	2.58	12	0.00	460.00	5342.00	18950	20220704	-27.23	10700	20220930	28.88	15600	-11.60	20230206	12800	7.73	20230103	18950	-27.23	20220704	10700	28.88	20220930	3.40	N	037070	500	100 억	66370	N	N	0	N	N
34	20230626	160412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13770	-90	5	-0.65	789672060	57115	105.09	13810	14000	13590	18010	9710	13860	13826.09	0.32	0	1628	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2754	29.93	2.58	12	0.29	460.00	5342.00	18950	20220704	-27.34	10700	20220930	28.69	15600	-11.73	20230206	12800	7.58	20230103	18950	-27.34	20220704	10700	28.69	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
35	20230626	150415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13850	-10	5	-0.07	727056170	52573	96.73	13810	14000	13590	18010	9710	13860	13829.46	0.32	0	957	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2770	30.11	2.59	12	0.26	460.00	5342.00	18950	20220704	-26.91	10700	20220930	29.44	15600	-11.22	20230206	12800	8.20	20230103	18950	-26.91	20220704	10700	29.44	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
36	20230626	140415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13870	10	2	0.07	649193230	46964	86.41	13810	14000	13590	18010	9710	13860	13823.21	0.32	0	1068	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2774	30.15	2.60	12	0.23	460.00	5342.00	18950	20220704	-26.81	10700	20220930	29.63	15600	-11.09	20230206	12800	8.36	20230103	18950	-26.81	20220704	10700	29.63	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
37	20230626	130414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13850	-10	5	-0.07	603445290	43656	80.32	13810	14000	13590	18010	9710	13860	13822.73	0.32	0	1091	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2770	30.11	2.59	12	0.22	460.00	5342.00	18950	20220704	-26.91	10700	20220930	29.44	15600	-11.22	20230206	12800	8.20	20230103	18950	-26.91	20220704	10700	29.44	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
38	20230626	120411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13820	-40	5	-0.29	560742110	40571	74.65	13810	14000	13590	18010	9710	13860	13821.25	0.32	0	1098	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2764	30.04	2.59	12	0.20	460.00	5342.00	18950	20220704	-27.07	10700	20220930	29.16	15600	-11.41	20230206	12800	7.97	20230103	18950	-27.07	20220704	10700	29.16	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
39	20230626	110411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13770	-90	5	-0.65	477679050	34550	63.57	13810	14000	13590	18010	9710	13860	13825.73	0.32	0	1150	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2754	29.93	2.58	12	0.17	460.00	5342.00	18950	20220704	-27.34	10700	20220930	28.69	15600	-11.73	20230206	12800	7.58	20230103	18950	-27.34	20220704	10700	28.69	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
40	20230626	100412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13900	40	2	0.29	395642790	28628	52.67	13810	14000	13590	18010	9710	13860	13820.13	0.32	0	2569	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2780	30.22	2.60	12	0.14	460.00	5342.00	18950	20220704	-26.65	10700	20220930	29.91	15600	-10.90	20230206	12800	8.59	20230103	18950	-26.65	20220704	10700	29.91	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
41	20230626	090413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13840	-20	5	-0.14	117954620	8587	15.80	13810	13860	13590	18010	9710	13860	13736.40	0.32	0	-211	14186	14022	13916	13752	13646	13970	13700	100	4150	500	9970	10	1	20000000	2768	30.09	2.59	12	0.04	460.00	5342.00	18950	20220704	-26.97	10700	20220930	29.35	15600	-11.28	20230206	12800	8.12	20230103	18950	-26.97	20220704	10700	29.35	20220930	3.40	N	037070	500	100 억	64337	N	N	0	N	N
42	20230623	162321	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13860	-150	5	-1.07	739211920	53332	98.15	14080	14080	13810	18210	9810	14010	13859.78	0.33	0	-1202	14296	14152	14026	13882	13756	14225	13955	100	4200	500	10080	10	1	20000000	2772	30.13	2.59	12	0.27	460.00	5342.00	18950	20220704	-26.86	10700	20220930	29.53	15600	-11.15	20230206	12800	8.28	20230103	18950	-26.86	20220704	10700	29.53	20220930	3.41	N	037070	500	100 억	65539	N	N	0	N	N
43	20230623	140330	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13840	-170	5	-1.21	527036930	38008	69.95	14080	14080	13810	18210	9810	14010	13865.40	0.33	0	-748	14296	14152	14026	13882	13756	14225	13955	100	4200	500	10080	10	1	20000000	2768	30.09	2.59	12	0.19	460.00	5342.00	18950	20220704	-26.97	10700	20220930	29.35	15600	-11.28	20230206	12800	8.12	20230103	18950	-26.97	20220704	10700	29.35	20220930	3.41	N	037070	500	100 억	65539	N	N	0	N	N
44	20230622	160808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14010	110	2	0.79	741494010	52763	43.75	13900	14170	13900	18070	9730	13900	14053.34	0.33	0	-1143	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2802	30.46	2.62	12	0.26	460.00	5342.00	18950	20220704	-26.07	10700	20220930	30.93	15600	-10.19	20230206	12800	9.45	20230103	18950	-26.07	20220704	10700	30.93	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
45	20230622	150726	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13990	90	2	0.65	712280420	50676	42.02	13900	14170	13900	18070	9730	13900	14055.58	0.33	0	-1009	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2798	30.41	2.62	12	0.25	460.00	5342.00	18950	20220704	-26.17	10700	20220930	30.75	15600	-10.32	20230206	12800	9.30	20230103	18950	-26.17	20220704	10700	30.75	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
46	20230622	140244	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14060	160	2	1.15	619838860	44065	36.54	13900	14170	13900	18070	9730	13900	14066.47	0.33	0	-768	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2812	30.57	2.63	12	0.22	460.00	5342.00	18950	20220704	-25.80	10700	20220930	31.40	15600	-9.87	20230206	12800	9.84	20230103	18950	-25.80	20220704	10700	31.40	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
47	20230622	130641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14040	140	2	1.01	515891740	36654	30.39	13900	14170	13900	18070	9730	13900	14074.64	0.33	0	-587	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2808	30.52	2.63	12	0.18	460.00	5342.00	18950	20220704	-25.91	10700	20220930	31.21	15600	-10.00	20230206	12800	9.69	20230103	18950	-25.91	20220704	10700	31.21	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
48	20230622	120309	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14080	180	2	1.29	465499480	33060	27.41	13900	14170	13900	18070	9730	13900	14080.44	0.33	0	-411	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2816	30.61	2.64	12	0.17	460.00	5342.00	18950	20220704	-25.70	10700	20220930	31.59	15600	-9.74	20230206	12800	10.00	20230103	18950	-25.70	20220704	10700	31.59	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
49	20230622	110516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14100	200	2	1.44	394177850	27994	23.21	13900	14170	13900	18070	9730	13900	14080.80	0.33	0	-355	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2820	30.65	2.64	12	0.14	460.00	5342.00	18950	20220704	-25.59	10700	20220930	31.78	15600	-9.62	20230206	12800	10.16	20230103	18950	-25.59	20220704	10700	31.78	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
50	20230622	100702	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14090	190	2	1.37	316809170	22504	18.66	13900	14170	13900	18070	9730	13900	14077.90	0.33	0	894	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2818	30.63	2.64	12	0.11	460.00	5342.00	18950	20220704	-25.65	10700	20220930	31.68	15600	-9.68	20230206	12800	10.08	20230103	18950	-25.65	20220704	10700	31.68	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
51	20230622	090857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14080	180	2	1.29	77616340	5542	4.59	13900	14080	13900	18070	9730	13900	14005.11	0.33	0	-563	14453	14176	14023	13746	13593	14100	13670	100	4170	500	10000	10	1	20000000	2816	30.61	2.64	12	0.03	460.00	5342.00	18950	20220704	-25.70	10700	20220930	31.59	15600	-9.74	20230206	12800	10.00	20230103	18950	-25.70	20220704	10700	31.59	20220930	3.40	N	037070	500	100 억	66330	N	N	0	N	N
52	20230621	161003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13900	-350	5	-2.46	1672358070	119181	67.02	14300	14300	13870	18520	9980	14250	14032.36	0.34	0	853	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2780	30.22	2.60	12	0.60	460.00	5342.00	18950	20220704	-26.65	10700	20220930	29.91	15600	-10.90	20230206	12800	8.59	20230103	18950	-26.65	20220704	10700	29.91	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
53	20230621	150719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14000	-250	5	-1.75	1280351900	91063	51.21	14300	14300	13980	18520	9980	14250	14060.04	0.34	0	-14	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2800	30.43	2.62	12	0.46	460.00	5342.00	18950	20220704	-26.12	10700	20220930	30.84	15600	-10.26	20230206	12800	9.38	20230103	18950	-26.12	20220704	10700	30.84	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
54	20230621	140846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14030	-220	5	-1.54	1193641290	84875	47.73	14300	14300	13980	18520	9980	14250	14063.50	0.34	0	-707	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2806	30.50	2.63	12	0.42	460.00	5342.00	18950	20220704	-25.96	10700	20220930	31.12	15600	-10.06	20230206	12800	9.61	20230103	18950	-25.96	20220704	10700	31.12	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
55	20230621	130730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14010	-240	5	-1.68	999199770	70994	39.92	14300	14300	14010	18520	9980	14250	14074.40	0.34	0	-859	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2802	30.46	2.62	12	0.35	460.00	5342.00	18950	20220704	-26.07	10700	20220930	30.93	15600	-10.19	20230206	12800	9.45	20230103	18950	-26.07	20220704	10700	30.93	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
56	20230621	120811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14040	-210	5	-1.47	846271130	60091	33.79	14300	14300	14020	18520	9980	14250	14083.13	0.34	0	-870	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2808	30.52	2.63	12	0.30	460.00	5342.00	18950	20220704	-25.91	10700	20220930	31.21	15600	-10.00	20230206	12800	9.69	20230103	18950	-25.91	20220704	10700	31.21	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
57	20230621	110534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14040	-210	5	-1.47	722880670	51305	28.85	14300	14300	14020	18520	9980	14250	14089.83	0.34	0	-3553	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2808	30.52	2.63	12	0.26	460.00	5342.00	18950	20220704	-25.91	10700	20220930	31.21	15600	-10.00	20230206	12800	9.69	20230103	18950	-25.91	20220704	10700	31.21	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
58	20230621	100737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14090	-160	5	-1.12	519429340	36821	20.70	14300	14300	14030	18520	9980	14250	14106.83	0.34	0	-1885	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2818	30.63	2.64	12	0.18	460.00	5342.00	18950	20220704	-25.65	10700	20220930	31.68	15600	-9.68	20230206	12800	10.08	20230103	18950	-25.65	20220704	10700	31.68	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
59	20230621	090839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14190	-60	5	-0.42	87668950	6154	3.46	14300	14300	14180	18520	9980	14250	14245.84	0.34	0	-540	14823	14536	14383	14096	13943	14460	14020	100	4270	500	10260	10	1	20000000	2838	30.85	2.66	12	0.03	460.00	5342.00	18950	20220704	-25.12	10700	20220930	32.62	15600	-9.04	20230206	12800	10.86	20230103	18950	-25.12	20220704	10700	32.62	20220930	3.38	N	037070	500	100 억	68477	N	N	0	N	N
60	20230620	160935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14250	-150	5	-1.04	2550941060	176888	49.33	14450	14670	14230	18720	10080	14400	14421.44	0.31	0	7411	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2850	30.98	2.67	12	0.88	460.00	5342.00	18950	20220704	-24.80	10700	20220930	33.18	15600	-8.65	20230206	12800	11.33	20230103	18950	-24.80	20220704	10700	33.18	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
61	20230620	150130	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14340	-60	5	-0.42	2422226780	167869	46.81	14450	14670	14230	18720	10080	14400	14429.27	0.31	0	6888	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2868	31.17	2.68	12	0.84	460.00	5342.00	18950	20220704	-24.33	10700	20220930	34.02	15600	-8.08	20230206	12800	12.03	20230103	18950	-24.33	20220704	10700	34.02	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
62	20230620	140709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14350	-50	5	-0.35	2288858130	158564	44.22	14450	14670	14230	18720	10080	14400	14434.92	0.31	0	7956	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2870	31.20	2.69	12	0.79	460.00	5342.00	18950	20220704	-24.27	10700	20220930	34.11	15600	-8.01	20230206	12800	12.11	20230103	18950	-24.27	20220704	10700	34.11	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
63	20230620	130728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14260	-140	5	-0.97	2030763300	140633	39.22	14450	14670	14230	18720	10080	14400	14440.16	0.31	0	7565	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2852	31.00	2.67	12	0.70	460.00	5342.00	18950	20220704	-24.75	10700	20220930	33.27	15600	-8.59	20230206	12800	11.41	20230103	18950	-24.75	20220704	10700	33.27	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
64	20230620	120821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14330	-70	5	-0.49	1816614850	125635	35.03	14450	14670	14300	18720	10080	14400	14459.46	0.31	0	8654	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2866	31.15	2.68	12	0.63	460.00	5342.00	18950	20220704	-24.38	10700	20220930	33.93	15600	-8.14	20230206	12800	11.95	20230103	18950	-24.38	20220704	10700	33.93	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
65	20230620	110220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14350	-50	5	-0.35	1640465480	113332	31.60	14450	14670	14310	18720	10080	14400	14474.87	0.31	0	9169	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2870	31.20	2.69	12	0.57	460.00	5342.00	18950	20220704	-24.27	10700	20220930	34.11	15600	-8.01	20230206	12800	12.11	20230103	18950	-24.27	20220704	10700	34.11	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
66	20230620	100822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14430	30	2	0.21	1457968100	100652	28.07	14450	14670	14310	18720	10080	14400	14485.24	0.31	0	9497	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2886	31.37	2.70	12	0.50	460.00	5342.00	18950	20220704	-23.85	10700	20220930	34.86	15600	-7.50	20230206	12800	12.73	20230103	18950	-23.85	20220704	10700	34.86	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
67	20230620	090115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14530	130	2	0.90	259564560	17942	5.00	14450	14530	14440	18720	10080	14400	14466.87	0.31	0	9571	14986	14692	14496	14202	14006	14595	14105	100	4320	500	10360	10	1	20000000	2906	31.59	2.72	12	0.09	460.00	5342.00	18950	20220704	-23.32	10700	20220930	35.79	15600	-6.86	20230206	12800	13.52	20230103	18950	-23.32	20220704	10700	35.79	20220930	3.33	N	037070	500	100 억	61066	N	N	0	N	N
68	20230619	160850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14400	210	2	1.48	5145888090	354483	239.85	14790	14790	14300	18440	9940	14190	14516.88	0.43	0	-24446	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2880	31.30	2.70	12	1.77	460.00	5342.00	18950	20220704	-24.01	10700	20220930	34.58	15600	-7.69	20230206	12800	12.50	20230103	18950	-24.01	20220704	10700	34.58	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
69	20230619	150500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14400	210	2	1.48	4996093990	344073	232.81	14790	14790	14300	18440	9940	14190	14520.45	0.43	0	-24407	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2880	31.30	2.70	12	1.72	460.00	5342.00	18950	20220704	-24.01	10700	20220930	34.58	15600	-7.69	20230206	12800	12.50	20230103	18950	-24.01	20220704	10700	34.58	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
70	20230619	140859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14450	260	2	1.83	4724842590	325270	220.08	14790	14790	14300	18440	9940	14190	14525.91	0.43	0	-24257	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2890	31.41	2.70	12	1.63	460.00	5342.00	18950	20220704	-23.75	10700	20220930	35.05	15600	-7.37	20230206	12800	12.89	20230103	18950	-23.75	20220704	10700	35.05	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
71	20230619	130502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14370	180	2	1.27	4419230780	304020	205.71	14790	14790	14300	18440	9940	14190	14535.99	0.43	0	-23565	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2874	31.24	2.69	12	1.52	460.00	5342.00	18950	20220704	-24.17	10700	20220930	34.30	15600	-7.88	20230206	12800	12.27	20230103	18950	-24.17	20220704	10700	34.30	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
72	20230619	120628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14460	270	2	1.90	4237998140	291441	197.20	14790	14790	14300	18440	9940	14190	14541.53	0.43	0	-23337	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2892	31.43	2.71	12	1.46	460.00	5342.00	18950	20220704	-23.69	10700	20220930	35.14	15600	-7.31	20230206	12800	12.97	20230103	18950	-23.69	20220704	10700	35.14	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
73	20230619	110854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14400	210	2	1.48	4042958000	277941	188.06	14790	14790	14300	18440	9940	14190	14546.10	0.43	0	-21999	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2880	31.30	2.70	12	1.39	460.00	5342.00	18950	20220704	-24.01	10700	20220930	34.58	15600	-7.69	20230206	12800	12.50	20230103	18950	-24.01	20220704	10700	34.58	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
74	20230619	100411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14370	180	2	1.27	3404285170	233789	158.19	14790	14790	14300	18440	9940	14190	14561.36	0.43	0	-19414	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2874	31.24	2.69	12	1.17	460.00	5342.00	18950	20220704	-24.17	10700	20220930	34.30	15600	-7.88	20230206	12800	12.27	20230103	18950	-24.17	20220704	10700	34.30	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
75	20230619	090223	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14640	450	2	3.17	1081693240	73533	49.75	14790	14790	14550	18440	9940	14190	14710.31	0.43	0	-11441	14576	14382	14026	13832	13476	14480	13930	100	4250	500	10210	10	1	20000000	2928	31.83	2.74	12	0.37	460.00	5342.00	18950	20220704	-22.74	10700	20220930	36.82	15600	-6.15	20230206	12800	14.38	20230103	18950	-22.74	20220704	10700	36.82	20220930	3.37	N	037070	500	100 억	85511	N	N	1	N	N
76	20230616	160507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14190	450	2	3.28	2021348170	144316	162.41	13760	14220	13670	17860	9620	13740	14005.22	0.35	0	13783	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2838	30.85	2.66	12	0.72	460.00	5342.00	18950	20220704	-25.12	10700	20220930	32.62	15600	-9.04	20230206	12800	10.86	20230103	18950	-25.12	20220704	10700	32.62	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
77	20230616	150231	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14160	420	2	3.06	1803632500	128945	145.11	13760	14220	13670	17860	9620	13740	13987.61	0.35	0	13783	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2832	30.78	2.65	12	0.64	460.00	5342.00	18950	20220704	-25.28	10700	20220930	32.34	15600	-9.23	20230206	12800	10.62	20230103	18950	-25.28	20220704	10700	32.34	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
78	20230616	140118	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14160	420	2	3.06	1632339930	116844	131.49	13760	14220	13670	17860	9620	13740	13970.25	0.35	0	14016	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2832	30.78	2.65	12	0.58	460.00	5342.00	18950	20220704	-25.28	10700	20220930	32.34	15600	-9.23	20230206	12800	10.62	20230103	18950	-25.28	20220704	10700	32.34	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
79	20230616	130102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14060	320	2	2.33	1189933000	85586	96.32	13760	14090	13670	17860	9620	13740	13903.36	0.35	0	12538	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2812	30.57	2.63	12	0.43	460.00	5342.00	18950	20220704	-25.80	10700	20220930	31.40	15600	-9.87	20230206	12800	9.84	20230103	18950	-25.80	20220704	10700	31.40	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
80	20230616	120115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14040	300	2	2.18	1026917950	73980	83.25	13760	14040	13670	17860	9620	13740	13881.02	0.35	0	12026	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2808	30.52	2.63	12	0.37	460.00	5342.00	18950	20220704	-25.91	10700	20220930	31.21	15600	-10.00	20230206	12800	9.69	20230103	18950	-25.91	20220704	10700	31.21	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
81	20230616	110724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13960	220	2	1.60	887593570	64029	72.06	13760	14020	13670	17860	9620	13740	13862.37	0.35	0	11216	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2792	30.35	2.61	12	0.32	460.00	5342.00	18950	20220704	-26.33	10700	20220930	30.47	15600	-10.51	20230206	12800	9.06	20230103	18950	-26.33	20220704	10700	30.47	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
82	20230616	100340	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13880	140	2	1.02	500248620	36289	40.84	13760	13900	13670	17860	9620	13740	13785.13	0.35	0	11399	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2776	30.17	2.60	12	0.18	460.00	5342.00	18950	20220704	-26.75	10700	20220930	29.72	15600	-11.03	20230206	12800	8.44	20230103	18950	-26.75	20220704	10700	29.72	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
83	20230616	090900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13790	50	2	0.36	59423610	4313	4.85	13760	13830	13740	17860	9620	13740	13777.79	0.35	0	37	13926	13832	13726	13632	13526	13780	13580	100	4120	500	9890	10	1	20000000	2758	29.98	2.58	12	0.02	460.00	5342.00	18950	20220704	-27.23	10700	20220930	28.88	15600	-11.60	20230206	12800	7.73	20230103	18950	-27.23	20220704	10700	28.88	20220930	3.32	N	037070	500	100 억	69992	N	N	1	N	N
84	20230615	150425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13660	-100	5	-0.73	1080589830	78912	36.21	13820	13820	13620	17880	9640	13760	13693.61	0.35	0	-846	14566	14162	13856	13452	13146	14010	13300	100	4120	500	9900	10	1	20000000	2732	29.70	2.56	12	0.39	460.00	5342.00	18950	20220704	-27.92	10700	20220930	27.66	15600	-12.44	20230206	12800	6.72	20230103	18950	-27.92	20220704	10700	27.66	20220930	3.29	N	037070	500	100 억	70383	N	N	0	N	N
85	20230615	140901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13680	-80	5	-0.58	998924040	72935	33.47	13820	13820	13620	17880	9640	13760	13696.09	0.35	0	-589	14566	14162	13856	13452	13146	14010	13300	100	4120	500	9900	10	1	20000000	2736	29.74	2.56	12	0.36	460.00	5342.00	18950	20220704	-27.81	10700	20220930	27.85	15600	-12.31	20230206	12800	6.88	20230103	18950	-27.81	20220704	10700	27.85	20220930	3.29	N	037070	500	100 억	70383	N	N	0	N	N
86	20230615	130839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13680	-80	5	-0.58	814671570	59502	27.30	13820	13820	13620	17880	9640	13760	13691.50	0.35	0	-533	14566	14162	13856	13452	13146	14010	13300	100	4120	500	9900	10	1	20000000	2736	29.74	2.56	12	0.30	460.00	5342.00	18950	20220704	-27.81	10700	20220930	27.85	15600	-12.31	20230206	12800	6.88	20230103	18950	-27.81	20220704	10700	27.85	20220930	3.29	N	037070	500	100 억	70383	N	N	0	N	N
87	20230615	120927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13680	-80	5	-0.58	756247980	55228	25.34	13820	13820	13620	17880	9640	13760	13693.20	0.35	0	-533	14566	14162	13856	13452	13146	14010	13300	100	4120	500	9900	10	1	20000000	2736	29.74	2.56	12	0.28	460.00	5342.00	18950	20220704	-27.81	10700	20220930	27.85	15600	-12.31	20230206	12800	6.88	20230103	18950	-27.81	20220704	10700	27.85	20220930	3.29	N	037070	500	100 억	70383	N	N	0	N	N
88	20230615	110232	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13670	-90	5	-0.65	510549360	37223	17.08	13820	13820	13660	17880	9640	13760	13715.96	0.35	0	-808	14566	14162	13856	13452	13146	14010	13300	100	4120	500	9900	10	1	20000000	2734	29.72	2.56	12	0.19	460.00	5342.00	18950	20220704	-27.86	10700	20220930	27.76	15600	-12.37	20230206	12800	6.80	20230103	18950	-27.86	20220704	10700	27.76	20220930	3.29	N	037070	500	100 억	70383	N	N	0	N	N
89	20230611	184826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14220	40	2	0.28	799011390	56307	85.03	14230	14250	14120	18430	9930	14180	14190.05	0.36	-597	-597	14406	14292	14146	14032	13886	14350	14090	100	4250	500	10200	10	1	20000000	2844	30.91	2.66	12	0.28	460.00	5342.00	18950	20220704	-24.96	10700	20220930	32.90	15600	-8.85	20230206	12800	11.09	20230103	18950	-24.96	20220704	10700	32.90	20220930	3.33	N	037070	500	100 억	72312	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History