KissMeData/082850/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20230630	160618	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2420	0	3	0.00	425503910	178275	113.69	2400	2440	2360	3145	1695	2420	2386.63	1.99	0	12179	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1172	5.30	0.63	12	0.37	457.00	3869.00	4820	20220812	-49.79	2360	20230630	2.54	3450	-29.86	20230214	2360	2.54	20230630	4820	-49.79	20220812	2360	2.54	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
3	20230630	150622	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2420	0	3	0.00	402837315	168911	107.72	2400	2440	2360	3145	1695	2420	2384.91	1.99	0	11984	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1172	5.30	0.63	12	0.35	457.00	3869.00	4820	20220812	-49.79	2360	20230630	2.54	3450	-29.86	20230214	2360	2.54	20230630	4820	-49.79	20220812	2360	2.54	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
4	20230630	140620	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2400	-20	5	-0.83	352097320	147827	94.27	2400	2420	2360	3145	1695	2420	2381.82	1.99	0	1342	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1162	5.25	0.62	12	0.31	457.00	3869.00	4820	20220812	-50.21	2360	20230630	1.69	3450	-30.43	20230214	2360	1.69	20230630	4820	-50.21	20220812	2360	1.69	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
5	20230630	130621	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2370	-50	5	-2.07	305215125	128153	81.72	2400	2420	2360	3145	1695	2420	2381.65	1.99	0	-1995	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1148	5.19	0.61	12	0.26	457.00	3869.00	4820	20220812	-50.83	2360	20230630	0.42	3450	-31.30	20230214	2360	0.42	20230630	4820	-50.83	20220812	2360	0.42	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
6	20230630	120618	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2375	-45	5	-1.86	281492295	118163	75.35	2400	2420	2360	3145	1695	2420	2382.24	1.99	0	-2340	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1150	5.20	0.61	12	0.24	457.00	3869.00	4820	20220812	-50.73	2360	20230630	0.64	3450	-31.16	20230214	2360	0.64	20230630	4820	-50.73	20220812	2360	0.64	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
7	20230630	110620	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2365	-55	5	-2.27	252773215	106078	67.65	2400	2420	2360	3145	1695	2420	2382.90	1.99	0	339	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1146	5.18	0.61	12	0.22	457.00	3869.00	4820	20220812	-50.93	2360	20230630	0.21	3450	-31.45	20230214	2360	0.21	20230630	4820	-50.93	20220812	2360	0.21	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
8	20230630	100620	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2365	-55	5	-2.27	195800850	82013	52.30	2400	2420	2360	3145	1695	2420	2387.44	1.99	0	-4889	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1146	5.18	0.61	12	0.17	457.00	3869.00	4820	20220812	-50.93	2360	20230630	0.21	3450	-31.45	20230214	2360	0.21	20230630	4820	-50.93	20220812	2360	0.21	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
9	20230630	090621	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2405	-15	5	-0.62	59303010	24687	15.74	2400	2410	2400	3145	1695	2420	2402.20	1.99	0	849	2566	2492	2451	2377	2336	2472	2357	242	725	500	1790	5	1	48436578	1165	5.26	0.62	12	0.05	457.00	3869.00	4820	20220812	-50.10	2400	20230630	0.21	3450	-30.29	20230214	2400	0.21	20230630	4820	-50.10	20220812	2400	0.21	20230630	3.04	N	082850	500	242 억	966038	N	N	N	N
10	20230629	160621	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2420	-85	5	-3.39	373756920	152813	154.99	2495	2525	2410	3255	1755	2505	2445.92	2.06	0	-31590	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1172	5.30	0.63	12	0.32	457.00	3869.00	4820	20220812	-49.79	2410	20230629	0.41	3450	-29.86	20230214	2410	0.41	20230629	4820	-49.79	20220812	2410	0.41	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
11	20230629	150618	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2415	-90	5	-3.59	358490050	146504	148.59	2495	2525	2410	3255	1755	2505	2446.96	2.06	0	-29195	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1170	5.28	0.62	12	0.30	457.00	3869.00	4820	20220812	-49.90	2410	20230629	0.21	3450	-30.00	20230214	2410	0.21	20230629	4820	-49.90	20220812	2410	0.21	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
12	20230629	140616	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2410	-95	5	-3.79	327184550	133561	135.46	2495	2525	2410	3255	1755	2505	2449.70	2.06	0	-27123	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1167	5.27	0.62	12	0.28	457.00	3869.00	4820	20220812	-50.00	2410	20230629	0.00	3450	-30.14	20230214	2410	0.00	20230629	4820	-50.00	20220812	2410	0.00	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
13	20230629	130617	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2435	-70	5	-2.79	265031995	107909	109.44	2495	2525	2425	3255	1755	2505	2456.07	2.06	0	-21016	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1179	5.33	0.63	12	0.22	457.00	3869.00	4820	20220812	-49.48	2425	20230629	0.41	3450	-29.42	20230214	2425	0.41	20230629	4820	-49.48	20220812	2425	0.41	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
14	20230629	120618	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2435	-70	5	-2.79	222380145	90363	91.65	2495	2525	2430	3255	1755	2505	2460.96	2.06	0	-19009	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1179	5.33	0.63	12	0.19	457.00	3869.00	4820	20220812	-49.48	2430	20230629	0.21	3450	-29.42	20230214	2430	0.21	20230629	4820	-49.48	20220812	2430	0.21	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
15	20230629	110619	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2445	-60	5	-2.40	196335925	79667	80.80	2495	2525	2435	3255	1755	2505	2464.46	2.06	0	-17728	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1184	5.35	0.63	12	0.16	457.00	3869.00	4820	20220812	-49.27	2435	20230629	0.41	3450	-29.13	20230214	2435	0.41	20230629	4820	-49.27	20220812	2435	0.41	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
16	20230629	100619	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2470	-35	5	-1.40	74947740	30143	30.57	2495	2525	2470	3255	1755	2505	2486.41	2.06	0	-4926	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1196	5.40	0.64	12	0.06	457.00	3869.00	4820	20220812	-48.76	2470	20230629	0.00	3450	-28.41	20230214	2470	0.00	20230629	4820	-48.76	20220812	2470	0.00	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
17	20230629	090603	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2505	0	3	0.00	16467215	6597	6.69	2495	2505	2495	3255	1755	2505	2496.17	2.06	0	557	2598	2551	2523	2476	2448	2537	2462	242	750	500	1850	5	1	48436578	1213	5.48	0.65	12	0.01	457.00	3869.00	4820	20220812	-48.03	2495	20230629	0.40	3450	-27.39	20230214	2495	0.40	20230629	4820	-48.03	20220812	2495	0.40	20230629	3.02	N	082850	500	242 억	996662	N	N	N	N
18	20230628	160611	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2505	-30	5	-1.18	247416060	98366	69.81	2530	2570	2495	3295	1775	2535	2515.30	2.09	0	-13896	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1213	5.48	0.65	12	0.20	457.00	3869.00	4820	20220812	-48.03	2495	20230628	0.40	3450	-27.39	20230214	2495	0.40	20230628	4820	-48.03	20220812	2495	0.40	20230628	3.04	N	082850	500	242 억	1011179	N	N	N	N
19	20230628	150616	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2500	-35	5	-1.38	236712630	94086	66.77	2530	2570	2495	3295	1775	2535	2515.92	2.09	0	-13019	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1211	5.47	0.65	12	0.19	457.00	3869.00	4820	20220812	-48.13	2495	20230628	0.20	3450	-27.54	20230214	2495	0.20	20230628	4820	-48.13	20220812	2495	0.20	20230628	3.04	N	082850	500	242 억	1011179	N	N	N	N
20	20230628	140612	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2515	-20	5	-0.79	164725855	65382	46.40	2530	2570	2500	3295	1775	2535	2519.44	2.09	0	-5595	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1218	5.50	0.65	12	0.13	457.00	3869.00	4820	20220812	-47.82	2495	20230626	0.80	3450	-27.10	20230214	2495	0.80	20230626	4820	-47.82	20220812	2495	0.80	20230626	3.04	N	082850	500	242 억	1011179	N	N	N	N
21	20230628	130614	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2520	-15	5	-0.59	118020240	46769	33.19	2530	2570	2500	3295	1775	2535	2523.47	2.09	0	-4451	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1221	5.51	0.65	12	0.10	457.00	3869.00	4820	20220812	-47.72	2495	20230626	1.00	3450	-26.96	20230214	2495	1.00	20230626	4820	-47.72	20220812	2495	1.00	20230626	3.04	N	082850	500	242 억	1011179	N	N	N	N
22	20230628	120604	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2525	-10	5	-0.39	113736665	45066	31.98	2530	2570	2500	3295	1775	2535	2523.78	2.09	0	-4056	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1223	5.53	0.65	12	0.09	457.00	3869.00	4820	20220812	-47.61	2495	20230626	1.20	3450	-26.81	20230214	2495	1.20	20230626	4820	-47.61	20220812	2495	1.20	20230626	3.04	N	082850	500	242 억	1011179	N	N	N	N
23	20230628	110618	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2520	-15	5	-0.59	75890655	29988	21.28	2530	2570	2515	3295	1775	2535	2530.70	2.09	0	-1349	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1221	5.51	0.65	12	0.06	457.00	3869.00	4820	20220812	-47.72	2495	20230626	1.00	3450	-26.96	20230214	2495	1.00	20230626	4820	-47.72	20220812	2495	1.00	20230626	3.04	N	082850	500	242 억	1011179	N	N	N	N
24	20230628	100618	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2540	5	2	0.20	60661435	23964	17.01	2530	2570	2515	3295	1775	2535	2531.36	2.09	0	-948	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1230	5.56	0.66	12	0.05	457.00	3869.00	4820	20220812	-47.30	2495	20230626	1.80	3450	-26.38	20230214	2495	1.80	20230626	4820	-47.30	20220812	2495	1.80	20230626	3.04	N	082850	500	242 억	1011179	N	N	N	N
25	20230628	090615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2530	-5	5	-0.20	10385595	4101	2.91	2530	2570	2530	3295	1775	2535	2532.45	2.09	0	1411	2611	2572	2536	2497	2461	2592	2517	242	760	500	1870	5	1	48436578	1225	5.54	0.65	12	0.01	457.00	3869.00	4820	20220812	-47.51	2495	20230626	1.40	3450	-26.67	20230214	2495	1.40	20230626	4820	-47.51	20220812	2495	1.40	20230626	3.04	N	082850	500	242 억	1011179	N	N	N	N
26	20230627	160614	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2535	35	2	1.40	353114940	139835	69.53	2515	2575	2500	3250	1750	2500	2525.21	2.03	0	26656	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1228	5.55	0.66	12	0.29	457.00	3869.00	4820	20220812	-47.41	2495	20230626	1.60	3450	-26.52	20230214	2495	1.60	20230626	4820	-47.41	20220812	2495	1.60	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
27	20230627	150619	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2525	25	2	1.00	338309320	133985	66.62	2515	2575	2500	3250	1750	2500	2524.98	2.03	0	26850	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1223	5.53	0.65	12	0.28	457.00	3869.00	4820	20220812	-47.61	2495	20230626	1.20	3450	-26.81	20230214	2495	1.20	20230626	4820	-47.61	20220812	2495	1.20	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
28	20230627	140626	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2520	20	2	0.80	322968835	127896	63.59	2515	2575	2500	3250	1750	2500	2525.25	2.03	0	30042	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1221	5.51	0.65	12	0.26	457.00	3869.00	4820	20220812	-47.72	2495	20230626	1.00	3450	-26.96	20230214	2495	1.00	20230626	4820	-47.72	20220812	2495	1.00	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
29	20230627	130624	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2520	20	2	0.80	304384675	120526	59.93	2515	2575	2500	3250	1750	2500	2525.47	2.03	0	32264	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1221	5.51	0.65	12	0.25	457.00	3869.00	4820	20220812	-47.72	2495	20230626	1.00	3450	-26.96	20230214	2495	1.00	20230626	4820	-47.72	20220812	2495	1.00	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
30	20230627	120625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2530	30	2	1.20	295498005	116997	58.17	2515	2575	2500	3250	1750	2500	2525.69	2.03	0	32616	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1225	5.54	0.65	12	0.24	457.00	3869.00	4820	20220812	-47.51	2495	20230626	1.40	3450	-26.67	20230214	2495	1.40	20230626	4820	-47.51	20220812	2495	1.40	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
31	20230627	110629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2525	25	2	1.00	269056175	106499	52.95	2515	2575	2500	3250	1750	2500	2526.37	2.03	0	27046	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1223	5.53	0.65	12	0.22	457.00	3869.00	4820	20220812	-47.61	2495	20230626	1.20	3450	-26.81	20230214	2495	1.20	20230626	4820	-47.61	20220812	2495	1.20	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
32	20230627	100612	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2550	50	2	2.00	203474550	80562	40.06	2515	2575	2500	3250	1750	2500	2525.69	2.03	0	21444	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1235	5.58	0.66	12	0.17	457.00	3869.00	4820	20220812	-47.10	2495	20230626	2.20	3450	-26.09	20230214	2495	2.20	20230626	4820	-47.10	20220812	2495	2.20	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
33	20230627	090615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2510	10	2	0.40	26781035	10663	5.30	2515	2515	2505	3250	1750	2500	2511.59	2.03	0	-143	2576	2537	2516	2477	2456	2527	2467	242	750	500	1850	5	1	48436578	1216	5.49	0.65	12	0.02	457.00	3869.00	4820	20220812	-47.93	2495	20230626	0.60	3450	-27.25	20230214	2495	0.60	20230626	4820	-47.93	20220812	2495	0.60	20230626	3.04	N	082850	500	242 억	983242	N	N	N	N
34	20230626	160612	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2500	-75	5	-2.91	503452170	200305	261.87	2555	2555	2495	3345	1805	2575	2513.57	2.05	0	-11242	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1211	5.47	0.65	12	0.41	457.00	3869.00	4820	20220812	-48.13	2495	20230626	0.20	3450	-27.54	20230214	2495	0.20	20230626	4820	-48.13	20220812	2495	0.20	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
35	20230626	150617	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2500	-75	5	-2.91	467570230	185955	243.11	2555	2555	2495	3345	1805	2575	2514.43	2.05	0	-10814	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1211	5.47	0.65	12	0.38	457.00	3869.00	4820	20220812	-48.13	2495	20230626	0.20	3450	-27.54	20230214	2495	0.20	20230626	4820	-48.13	20220812	2495	0.20	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
36	20230626	140617	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2500	-75	5	-2.91	337220095	133852	174.99	2555	2555	2500	3345	1805	2575	2519.35	2.05	0	-9443	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1211	5.47	0.65	12	0.28	457.00	3869.00	4820	20220812	-48.13	2500	20230626	0.00	3450	-27.54	20230214	2500	0.00	20230626	4820	-48.13	20220812	2500	0.00	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
37	20230626	130614	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2520	-55	5	-2.14	226284245	89628	117.17	2555	2555	2510	3345	1805	2575	2524.70	2.05	0	-5341	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1221	5.51	0.65	12	0.19	457.00	3869.00	4820	20220812	-47.72	2510	20230626	0.40	3450	-26.96	20230214	2510	0.40	20230626	4820	-47.72	20220812	2510	0.40	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
38	20230626	120614	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2515	-60	5	-2.33	188893010	74744	97.72	2555	2555	2510	3345	1805	2575	2527.20	2.05	0	-4897	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1218	5.50	0.65	12	0.15	457.00	3869.00	4820	20220812	-47.82	2510	20230626	0.20	3450	-27.10	20230214	2510	0.20	20230626	4820	-47.82	20220812	2510	0.20	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
39	20230626	110613	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2530	-45	5	-1.75	136989365	54118	70.75	2555	2555	2520	3345	1805	2575	2531.31	2.05	0	-4203	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1225	5.54	0.65	12	0.11	457.00	3869.00	4820	20220812	-47.51	2520	20230626	0.40	3450	-26.67	20230214	2520	0.40	20230626	4820	-47.51	20220812	2520	0.40	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
40	20230626	100613	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2535	-40	5	-1.55	89473010	35293	46.14	2555	2555	2520	3345	1805	2575	2535.15	2.05	0	-4013	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1228	5.55	0.66	12	0.07	457.00	3869.00	4820	20220812	-47.41	2520	20230626	0.60	3450	-26.52	20230214	2520	0.60	20230626	4820	-47.41	20220812	2520	0.60	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
41	20230626	090615	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2540	-35	5	-1.36	11026585	4322	5.65	2555	2555	2540	3345	1805	2575	2551.27	2.05	0	-899	2621	2597	2586	2562	2551	2592	2557	242	770	500	1900	5	1	48436578	1230	5.56	0.66	12	0.01	457.00	3869.00	4820	20220812	-47.30	2540	20230626	0.00	3450	-26.38	20230214	2540	0.00	20230626	4820	-47.30	20220812	2540	0.00	20230626	3.04	N	082850	500	242 억	994488	N	N	N	N
42	20230623	171532	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2575	-20	5	-0.77	196935475	76118	67.83	2590	2610	2575	3370	1820	2595	2587.40	2.04	0	5532	2635	2615	2600	2580	2565	2607	2572	242	775	500	1920	5	1	48436578	1247	5.63	0.67	12	0.16	457.00	3869.00	4820	20220812	-46.58	2575	20230623	0.00	3450	-25.36	20230214	2575	0.00	20230623	4820	-46.58	20220812	2575	0.00	20230623	3.04	N	082850	500	242 억	988894	N	N	N	N
43	20230623	140511	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2590	-5	5	-0.19	129391440	49935	44.50	2590	2610	2580	3370	1820	2595	2591.20	2.04	0	2508	2635	2615	2600	2580	2565	2607	2572	242	775	500	1920	5	1	48436578	1255	5.67	0.67	12	0.10	457.00	3869.00	4820	20220812	-46.27	2580	20230623	0.39	3450	-24.93	20230214	2580	0.39	20230623	4820	-46.27	20220812	2580	0.39	20230623	3.04	N	082850	500	242 억	988894	N	N	N	N
44	20230622	160240	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2595	-15	5	-0.57	285896590	109941	120.83	2610	2620	2585	3390	1830	2610	2600.47	2.04	0	-1148	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1257	5.68	0.67	12	0.23	457.00	3869.00	4820	20220812	-46.16	2585	20230622	0.39	3450	-24.78	20230214	2585	0.39	20230622	4820	-46.16	20220812	2585	0.39	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
45	20230622	150137	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2590	-20	5	-0.77	273180640	105038	115.44	2610	2620	2585	3390	1830	2610	2600.78	2.04	0	-865	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1255	5.67	0.67	12	0.22	457.00	3869.00	4820	20220812	-46.27	2585	20230622	0.19	3450	-24.93	20230214	2585	0.19	20230622	4820	-46.27	20220812	2585	0.19	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
46	20230622	140936	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2605	-5	5	-0.19	197101470	75758	83.26	2610	2620	2585	3390	1830	2610	2601.72	2.04	0	181	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1262	5.70	0.67	12	0.16	457.00	3869.00	4820	20220812	-45.95	2585	20230622	0.77	3450	-24.49	20230214	2585	0.77	20230622	4820	-45.95	20220812	2585	0.77	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
47	20230622	130240	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2595	-15	5	-0.57	170607295	65568	72.06	2610	2620	2585	3390	1830	2610	2601.99	2.04	0	773	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1257	5.68	0.67	12	0.14	457.00	3869.00	4820	20220812	-46.16	2585	20230622	0.39	3450	-24.78	20230214	2585	0.39	20230622	4820	-46.16	20220812	2585	0.39	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
48	20230622	120352	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2595	-15	5	-0.57	128549820	49364	54.25	2610	2620	2585	3390	1830	2610	2604.12	2.04	0	1534	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1257	5.68	0.67	12	0.10	457.00	3869.00	4820	20220812	-46.16	2585	20230622	0.39	3450	-24.78	20230214	2585	0.39	20230622	4820	-46.16	20220812	2585	0.39	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
49	20230622	110631	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2610	0	3	0.00	109483275	42028	46.19	2610	2620	2585	3390	1830	2610	2605.01	2.04	0	1608	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1264	5.71	0.67	12	0.09	457.00	3869.00	4820	20220812	-45.85	2585	20230622	0.97	3450	-24.35	20230214	2585	0.97	20230622	4820	-45.85	20220812	2585	0.97	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
50	20230622	100521	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2605	-5	5	-0.19	67990090	26096	28.68	2610	2620	2585	3390	1830	2610	2605.38	2.04	0	1957	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1262	5.70	0.67	12	0.05	457.00	3869.00	4820	20220812	-45.95	2585	20230622	0.77	3450	-24.49	20230214	2585	0.77	20230622	4820	-45.95	20220812	2585	0.77	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
51	20230622	090233	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2600	-10	5	-0.38	11527010	4422	4.86	2610	2615	2600	3390	1830	2610	2606.74	2.04	0	21	2683	2646	2628	2591	2573	2637	2582	242	780	500	1930	5	1	48436578	1259	5.69	0.67	12	0.01	457.00	3869.00	4820	20220812	-46.06	2600	20230622	0.00	3450	-24.64	20230214	2600	0.00	20230622	4820	-46.06	20220812	2600	0.00	20230622	3.03	N	082850	500	242 억	989999	N	N	N	N
52	20230621	160251	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2610	-30	5	-1.14	238544665	90565	95.73	2640	2665	2610	3430	1850	2640	2633.96	2.07	0	-14592	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1264	5.71	0.67	12	0.19	457.00	3869.00	4820	20220812	-45.85	2610	20230621	0.00	3450	-24.35	20230214	2610	0.00	20230621	4820	-45.85	20220812	2610	0.00	20230621	3.03	N	082850	500	242 억	1004591	N	N	N	N
53	20230621	150919	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2615	-25	5	-0.95	222630045	84469	89.29	2640	2665	2610	3430	1850	2640	2635.64	2.07	0	-13879	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1267	5.72	0.68	12	0.17	457.00	3869.00	4820	20220812	-45.75	2610	20230621	0.19	3450	-24.20	20230214	2610	0.19	20230621	4820	-45.75	20220812	2610	0.19	20230621	3.03	N	082850	500	242 억	1004591	N	N	N	N
54	20230621	140851	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2625	-15	5	-0.57	180935345	68521	72.43	2640	2665	2615	3430	1850	2640	2640.58	2.07	0	-13661	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1271	5.74	0.68	12	0.14	457.00	3869.00	4820	20220812	-45.54	2615	20230621	0.38	3450	-23.91	20230214	2615	0.38	20230621	4820	-45.54	20220812	2615	0.38	20230621	3.03	N	082850	500	242 억	1004591	N	N	N	N
55	20230621	130450	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2630	-10	5	-0.38	151393820	57253	60.52	2640	2665	2630	3430	1850	2640	2644.29	2.07	0	-11339	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1274	5.75	0.68	12	0.12	457.00	3869.00	4820	20220812	-45.44	2615	20230620	0.57	3450	-23.77	20230214	2615	0.57	20230620	4820	-45.44	20220812	2615	0.57	20230620	3.03	N	082850	500	242 억	1004591	N	N	N	N
56	20230621	120346	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2650	10	2	0.38	105038515	39645	41.91	2640	2665	2640	3430	1850	2640	2649.48	2.07	0	-11207	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1284	5.80	0.68	12	0.08	457.00	3869.00	4820	20220812	-45.02	2615	20230620	1.34	3450	-23.19	20230214	2615	1.34	20230620	4820	-45.02	20220812	2615	1.34	20230620	3.03	N	082850	500	242 억	1004591	N	N	N	N
57	20230621	110812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2650	10	2	0.38	85270710	32164	34.00	2640	2665	2640	3430	1850	2640	2651.12	2.07	0	-10990	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1284	5.80	0.68	12	0.07	457.00	3869.00	4820	20220812	-45.02	2615	20230620	1.34	3450	-23.19	20230214	2615	1.34	20230620	4820	-45.02	20220812	2615	1.34	20230620	3.03	N	082850	500	242 억	1004591	N	N	N	N
58	20230621	100506	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2655	15	2	0.57	52072975	19631	20.75	2640	2665	2640	3430	1850	2640	2652.59	2.07	0	-8278	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1286	5.81	0.69	12	0.04	457.00	3869.00	4820	20220812	-44.92	2615	20230620	1.53	3450	-23.04	20230214	2615	1.53	20230620	4820	-44.92	20220812	2615	1.53	20230620	3.03	N	082850	500	242 억	1004591	N	N	N	N
59	20230621	090129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2640	0	3	0.00	739200	280	0.30	2640	2640	2640	3430	1850	2640	2640.00	2.07	0	-9	2703	2671	2643	2611	2583	2687	2627	242	790	500	1950	5	1	48436578	1279	5.78	0.68	12	0.00	457.00	3869.00	4820	20220812	-45.23	2615	20230620	0.96	3450	-23.48	20230214	2615	0.96	20230620	4820	-45.23	20220812	2615	0.96	20230620	3.03	N	082850	500	242 억	1004591	N	N	N	N
60	20230620	160402	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2640	0	3	0.00	249963290	94553	81.97	2630	2675	2615	3430	1850	2640	2643.66	2.05	0	11839	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1279	5.78	0.68	12	0.20	457.00	3869.00	4820	20220812	-45.23	2615	20230620	0.96	3450	-23.48	20230214	2615	0.96	20230620	4820	-45.23	20220812	2615	0.96	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
61	20230620	150646	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2650	10	2	0.38	233686955	88391	76.63	2630	2675	2615	3430	1850	2640	2643.79	2.05	0	12288	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1284	5.80	0.68	12	0.18	457.00	3869.00	4820	20220812	-45.02	2615	20230620	1.34	3450	-23.19	20230214	2615	1.34	20230620	4820	-45.02	20220812	2615	1.34	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
62	20230620	140406	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2640	0	3	0.00	219345410	82970	71.93	2630	2675	2615	3430	1850	2640	2643.67	2.05	0	12612	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1279	5.78	0.68	12	0.17	457.00	3869.00	4820	20220812	-45.23	2615	20230620	0.96	3450	-23.48	20230214	2615	0.96	20230620	4820	-45.23	20220812	2615	0.96	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
63	20230620	130834	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2635	-5	5	-0.19	159700720	60429	52.39	2630	2665	2615	3430	1850	2640	2642.78	2.05	0	6472	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1276	5.77	0.68	12	0.12	457.00	3869.00	4820	20220812	-45.33	2615	20230620	0.76	3450	-23.62	20230214	2615	0.76	20230620	4820	-45.33	20220812	2615	0.76	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
64	20230620	120640	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2645	5	2	0.19	139126125	52637	45.63	2630	2665	2615	3430	1850	2640	2643.12	2.05	0	6568	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1281	5.79	0.68	12	0.11	457.00	3869.00	4820	20220812	-45.12	2615	20230620	1.15	3450	-23.33	20230214	2615	1.15	20230620	4820	-45.12	20220812	2615	1.15	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
65	20230620	110219	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2645	5	2	0.19	118652480	44895	38.92	2630	2665	2615	3430	1850	2640	2642.89	2.05	0	6711	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1281	5.79	0.68	12	0.09	457.00	3869.00	4820	20220812	-45.12	2615	20230620	1.15	3450	-23.33	20230214	2615	1.15	20230620	4820	-45.12	20220812	2615	1.15	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
66	20230620	100958	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2645	5	2	0.19	104222575	39439	34.19	2630	2665	2615	3430	1850	2640	2642.63	2.05	0	7818	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1281	5.79	0.68	12	0.08	457.00	3869.00	4820	20220812	-45.12	2615	20230620	1.15	3450	-23.33	20230214	2615	1.15	20230620	4820	-45.12	20220812	2615	1.15	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
67	20230620	090317	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2630	-10	5	-0.38	4921355	1871	1.62	2630	2640	2625	3430	1850	2640	2630.33	2.05	0	-113	2713	2676	2653	2616	2593	2665	2605	242	790	500	1950	5	1	48436578	1274	5.75	0.68	12	0.00	457.00	3869.00	4820	20220812	-45.44	2625	20230620	0.19	3450	-23.77	20230214	2625	0.19	20230620	4820	-45.44	20220812	2625	0.19	20230620	3.06	N	082850	500	242 억	992733	N	N	N	N
68	20230619	160131	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2640	-50	5	-1.86	302168035	114152	153.87	2690	2690	2630	3495	1885	2690	2647.13	2.04	0	3897	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1279	5.78	0.68	12	0.24	457.00	3869.00	4820	20220812	-45.23	2630	20230619	0.38	3450	-23.48	20230214	2630	0.38	20230619	4820	-45.23	20220812	2630	0.38	20230619	3.08	N	082850	500	242 억	988837	N	N	N	N
69	20230619	150940	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2645	-45	5	-1.67	275522500	104054	140.26	2690	2690	2630	3495	1885	2690	2647.88	2.04	0	5089	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1281	5.79	0.68	12	0.21	457.00	3869.00	4820	20220812	-45.12	2630	20230619	0.57	3450	-23.33	20230214	2630	0.57	20230619	4820	-45.12	20220812	2630	0.57	20230619	3.08	N	082850	500	242 억	988837	N	N	N	N
70	20230619	140609	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2655	-35	5	-1.30	168561290	63529	85.63	2690	2690	2645	3495	1885	2690	2653.30	2.04	0	4362	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1286	5.81	0.69	12	0.13	457.00	3869.00	4820	20220812	-44.92	2645	20230619	0.38	3450	-23.04	20230214	2645	0.38	20230619	4820	-44.92	20220812	2645	0.38	20230619	3.08	N	082850	500	242 억	988837	N	N	N	N
71	20230619	130208	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2660	-30	5	-1.12	139189035	52440	70.69	2690	2690	2645	3495	1885	2690	2654.25	2.04	0	4587	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1288	5.82	0.69	12	0.11	457.00	3869.00	4820	20220812	-44.81	2645	20230619	0.57	3450	-22.90	20230214	2645	0.57	20230619	4820	-44.81	20220812	2645	0.57	20230619	3.08	N	082850	500	242 억	988837	N	N	N	N
72	20230619	120513	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2660	-30	5	-1.12	126764420	47761	64.38	2690	2690	2645	3495	1885	2690	2654.14	2.04	0	4785	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1288	5.82	0.69	12	0.10	457.00	3869.00	4820	20220812	-44.81	2645	20230619	0.57	3450	-22.90	20230214	2645	0.57	20230619	4820	-44.81	20220812	2645	0.57	20230619	3.08	N	082850	500	242 억	988837	N	N	N	N
73	20230619	110241	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2660	-30	5	-1.12	122616970	46199	62.27	2690	2690	2645	3495	1885	2690	2654.10	2.04	0	4887	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1288	5.82	0.69	12	0.10	457.00	3869.00	4820	20220812	-44.81	2645	20230619	0.57	3450	-22.90	20230214	2645	0.57	20230619	4820	-44.81	20220812	2645	0.57	20230619	3.08	N	082850	500	242 억	988837	N	N	N	N
74	20230619	100733	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2660	-30	5	-1.12	94202635	35477	47.82	2690	2690	2645	3495	1885	2690	2655.32	2.04	0	5083	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1288	5.82	0.69	12	0.07	457.00	3869.00	4820	20220812	-44.81	2645	20230619	0.57	3450	-22.90	20230214	2645	0.57	20230619	4820	-44.81	20220812	2645	0.57	20230619	3.08	N	082850	500	242 억	988837	N	N	N	N
75	20230619	090117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2690	0	3	0.00	4570310	1699	2.29	2690	2690	2690	3495	1885	2690	2690.00	2.04	0	-9	2753	2721	2693	2661	2633	2737	2677	242	805	500	1990	5	1	48436578	1303	5.89	0.70	12	0.00	457.00	3869.00	4820	20220812	-44.19	2665	20230517	0.94	3450	-22.03	20230214	2665	0.94	20230517	4820	-44.19	20220812	2665	0.94	20230517	3.08	N	082850	500	242 억	988837	N	N	N	N
76	20230616	160112	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2690	10	2	0.37	199198100	74139	72.89	2670	2725	2665	3480	1880	2680	2686.81	2.02	0	10609	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1303	5.89	0.70	12	0.15	457.00	3869.00	4820	20220812	-44.19	2665	20230616	0.94	3450	-22.03	20230214	2665	0.94	20230616	4820	-44.19	20220812	2665	0.94	20230616	3.03	N	082850	500	242 억	978228	N	N	N	N
77	20230616	150126	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2690	10	2	0.37	185314210	68968	67.80	2670	2725	2665	3480	1880	2680	2686.96	2.02	0	10668	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1303	5.89	0.70	12	0.14	457.00	3869.00	4820	20220812	-44.19	2665	20230616	0.94	3450	-22.03	20230214	2665	0.94	20230616	4820	-44.19	20220812	2665	0.94	20230616	3.03	N	082850	500	242 억	978228	N	N	N	N
78	20230616	140715	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2685	5	2	0.19	166198460	61847	60.80	2670	2725	2665	3480	1880	2680	2687.25	2.02	0	10692	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1301	5.88	0.69	12	0.13	457.00	3869.00	4820	20220812	-44.29	2665	20230616	0.75	3450	-22.17	20230214	2665	0.75	20230616	4820	-44.29	20220812	2665	0.75	20230616	3.03	N	082850	500	242 억	978228	N	N	N	N
79	20230616	130913	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2690	10	2	0.37	156417840	58209	57.23	2670	2725	2665	3480	1880	2680	2687.18	2.02	0	10796	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1303	5.89	0.70	12	0.12	457.00	3869.00	4820	20220812	-44.19	2665	20230616	0.94	3450	-22.03	20230214	2665	0.94	20230616	4820	-44.19	20220812	2665	0.94	20230616	3.03	N	082850	500	242 억	978228	N	N	N	N
80	20230616	121024	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2685	5	2	0.19	140891095	52427	51.54	2670	2725	2665	3480	1880	2680	2687.38	2.02	0	10940	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1301	5.88	0.69	12	0.11	457.00	3869.00	4820	20220812	-44.29	2665	20230616	0.75	3450	-22.17	20230214	2665	0.75	20230616	4820	-44.29	20220812	2665	0.75	20230616	3.03	N	082850	500	242 억	978228	N	N	N	N
81	20230616	111026	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2685	5	2	0.19	128719000	47899	47.09	2670	2725	2665	3480	1880	2680	2687.30	2.02	0	10904	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1301	5.88	0.69	12	0.10	457.00	3869.00	4820	20220812	-44.29	2665	20230616	0.75	3450	-22.17	20230214	2665	0.75	20230616	4820	-44.29	20220812	2665	0.75	20230616	3.03	N	082850	500	242 억	978228	N	N	N	N
82	20230616	100356	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	2700	20	2	0.75	82556660	30752	30.23	2670	2725	2665	3480	1880	2680	2684.59	2.02	0	10957	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1308	5.91	0.70	12	0.06	457.00	3869.00	4820	20220812	-43.98	2665	20230616	1.31	3450	-21.74	20230214	2665	1.31	20230616	4820	-43.98	20220812	2665	1.31	20230616	3.03	N	082850	500	242 억	978228	N	N	N	N
83	20230616	090148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2670	-10	5	-0.37	13524395	5063	4.98	2670	2700	2670	3480	1880	2680	2671.22	2.02	0	1	2746	2712	2696	2662	2646	2705	2655	242	800	500	1980	5	1	48436578	1293	5.84	0.69	12	0.01	457.00	3869.00	4820	20220812	-44.61	2665	20230517	0.19	3450	-22.61	20230214	2665	0.19	20230517	4820	-44.61	20220812	2665	0.19	20230517	3.03	N	082850	500	242 억	978228	N	N	N	N
84	20230615	150355	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2690	-20	5	-0.74	251567630	93267	66.24	2705	2730	2680	3520	1900	2710	2697.27	2.05	0	-14716	2823	2766	2733	2676	2643	2750	2660	242	810	500	2000	5	1	48436578	1303	5.89	0.70	12	0.19	457.00	3869.00	4820	20220812	-44.19	2665	20230517	0.94	3450	-22.03	20230214	2665	0.94	20230517	4820	-44.19	20220812	2665	0.94	20230517	3.03	N	082850	500	242 억	992748	N	N	N	N
85	20230615	140417	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2690	-20	5	-0.74	235771290	87386	62.06	2705	2730	2680	3520	1900	2710	2698.03	2.05	0	-12789	2823	2766	2733	2676	2643	2750	2660	242	810	500	2000	5	1	48436578	1303	5.89	0.70	12	0.18	457.00	3869.00	4820	20220812	-44.19	2665	20230517	0.94	3450	-22.03	20230214	2665	0.94	20230517	4820	-44.19	20220812	2665	0.94	20230517	3.03	N	082850	500	242 억	992748	N	N	N	N
86	20230615	130932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2695	-15	5	-0.55	200846705	74407	52.84	2705	2730	2680	3520	1900	2710	2699.29	2.05	0	-12241	2823	2766	2733	2676	2643	2750	2660	242	810	500	2000	5	1	48436578	1305	5.90	0.70	12	0.15	457.00	3869.00	4820	20220812	-44.09	2665	20230517	1.13	3450	-21.88	20230214	2665	1.13	20230517	4820	-44.09	20220812	2665	1.13	20230517	3.03	N	082850	500	242 억	992748	N	N	N	N
87	20230615	120926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2700	-10	5	-0.37	194135760	71910	51.07	2705	2730	2680	3520	1900	2710	2699.69	2.05	0	-12095	2823	2766	2733	2676	2643	2750	2660	242	810	500	2000	5	1	48436578	1308	5.91	0.70	12	0.15	457.00	3869.00	4820	20220812	-43.98	2665	20230517	1.31	3450	-21.74	20230214	2665	1.31	20230517	4820	-43.98	20220812	2665	1.31	20230517	3.03	N	082850	500	242 억	992748	N	N	N	N
88	20230615	111015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2695	-15	5	-0.55	177681465	65787	46.72	2705	2730	2680	3520	1900	2710	2700.85	2.05	0	-10475	2823	2766	2733	2676	2643	2750	2660	242	810	500	2000	5	1	48436578	1305	5.90	0.70	12	0.14	457.00	3869.00	4820	20220812	-44.09	2665	20230517	1.13	3450	-21.88	20230214	2665	1.13	20230517	4820	-44.09	20220812	2665	1.13	20230517	3.03	N	082850	500	242 억	992748	N	N	N	N
89	20230611	184530	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	2795	0	3	0.00	302192115	107767	91.15	2805	2825	2790	3630	1960	2795	2804.20	2.18	13222	14026	2851	2822	2801	2772	2751	2812	2762	242	835	500	2060	5	1	48436578	1354	6.12	0.72	12	0.22	457.00	3869.00	4820	20220812	-42.01	2665	20230517	4.88	3450	-18.99	20230214	2665	4.88	20230517	4820	-42.01	20220812	2665	4.88	20230517	2.97	N	082850	500	242 억	1058073	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History