KissMeData/106240/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

38 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	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2235	25	2	1.13	230183025	104230	44.03	2205	2245	2160	2870	1550	2210	2208.36	2.28	0	-3620	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	356	0.32	0.40	12	0.65	7078.00	5572.00	5388	20220801	-58.52	1925	20230103	16.10	3260	-31.44	20230214	1925	16.10	20230103	12550	-82.19	20220801	1925	16.10	20230103	5.73	N	106240	500	79 억	363152	N	N	821	N	N
3	20230630	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2225	15	2	0.68	211785545	95995	40.55	2205	2245	2160	2870	1550	2210	2206.21	2.28	0	-3667	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	354	0.31	0.40	12	0.60	7078.00	5572.00	5388	20220801	-58.70	1925	20230103	15.58	3260	-31.75	20230214	1925	15.58	20230103	12550	-82.27	20220801	1925	15.58	20230103	5.73	N	106240	500	79 억	363152	N	N	590	N	N
4	20230630	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2215	5	2	0.23	156322110	71026	30.00	2205	2245	2160	2870	1550	2210	2200.91	2.28	0	-7847	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.45	7078.00	5572.00	5388	20220801	-58.89	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	12550	-82.35	20220801	1925	15.06	20230103	5.73	N	106240	500	79 억	363152	N	N	590	N	N
5	20230630	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2200	-10	5	-0.45	146214220	66435	28.07	2205	2245	2160	2870	1550	2210	2200.86	2.28	0	-7755	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	350	0.31	0.39	12	0.42	7078.00	5572.00	5388	20220801	-59.17	1925	20230103	14.29	3260	-32.52	20230214	1925	14.29	20230103	12550	-82.47	20220801	1925	14.29	20230103	5.73	N	106240	500	79 억	363152	N	N	590	N	N
6	20230630	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2210	0	3	0.00	142725405	64851	27.40	2205	2245	2160	2870	1550	2210	2200.82	2.28	0	-7468	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	352	0.31	0.40	12	0.41	7078.00	5572.00	5388	20220801	-58.98	1925	20230103	14.81	3260	-32.21	20230214	1925	14.81	20230103	12550	-82.39	20220801	1925	14.81	20230103	5.73	N	106240	500	79 억	363152	N	N	590	N	N
7	20230630	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2210	0	3	0.00	135893415	61751	26.09	2205	2245	2160	2870	1550	2210	2200.67	2.28	0	-6858	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	352	0.31	0.40	12	0.39	7078.00	5572.00	5388	20220801	-58.98	1925	20230103	14.81	3260	-32.21	20230214	1925	14.81	20230103	12550	-82.39	20220801	1925	14.81	20230103	5.73	N	106240	500	79 억	363152	N	N	590	N	N
8	20230630	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2195	-15	5	-0.68	107585070	48879	20.65	2205	2245	2160	2870	1550	2210	2201.05	2.28	0	-7293	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	350	0.31	0.39	12	0.31	7078.00	5572.00	5388	20220801	-59.26	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	12550	-82.51	20220801	1925	14.03	20230103	5.73	N	106240	500	79 억	363152	N	N	590	N	N
9	20230630	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2240	30	2	1.36	38162080	17180	7.26	2205	2245	2190	2870	1550	2210	2221.31	2.28	0	-3177	2323	2266	2203	2146	2083	2295	2175	80	660	500	1540	5	1	15923057	357	0.32	0.40	12	0.11	7078.00	5572.00	5388	20220801	-58.43	1925	20230103	16.36	3260	-31.29	20230214	1925	16.36	20230103	12550	-82.15	20220801	1925	16.36	20230103	5.73	N	106240	500	79 억	363152	N	N	590	N	N
10	20230629	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2210	45	2	2.08	522121455	235998	382.65	2150	2260	2140	2810	1520	2165	2212.40	2.20	0	11939	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	352	0.31	0.40	12	1.48	7078.00	5572.00	5388	20220801	-58.98	1925	20230103	14.81	3260	-32.21	20230214	1925	14.81	20230103	12550	-82.39	20220801	1925	14.81	20230103	5.65	N	106240	500	79 억	351000	N	N	590	N	N
11	20230629	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2225	60	2	2.77	467988390	211559	343.03	2150	2260	2140	2810	1520	2165	2212.09	2.20	0	10368	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	354	0.31	0.40	12	1.33	7078.00	5572.00	5388	20220801	-58.70	1925	20230103	15.58	3260	-31.75	20230214	1925	15.58	20230103	12550	-82.27	20220801	1925	15.58	20230103	5.65	N	106240	500	79 억	351000	N	N	0	N	N
12	20230629	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2225	60	2	2.77	406961170	183981	298.31	2150	2260	2140	2810	1520	2165	2211.97	2.20	0	9120	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	354	0.31	0.40	12	1.16	7078.00	5572.00	5388	20220801	-58.70	1925	20230103	15.58	3260	-31.75	20230214	1925	15.58	20230103	12550	-82.27	20220801	1925	15.58	20230103	5.65	N	106240	500	79 억	351000	N	N	0	N	N
13	20230629	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2215	50	2	2.31	374810900	169561	274.93	2150	2260	2140	2810	1520	2165	2210.48	2.20	0	13171	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	353	0.31	0.40	12	1.06	7078.00	5572.00	5388	20220801	-58.89	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	12550	-82.35	20220801	1925	15.06	20230103	5.65	N	106240	500	79 억	351000	N	N	0	N	N
14	20230629	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2255	90	2	4.16	328191045	148573	240.90	2150	2260	2140	2810	1520	2165	2208.95	2.20	0	13339	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	359	0.32	0.40	12	0.93	7078.00	5572.00	5388	20220801	-58.15	1925	20230103	17.14	3260	-30.83	20230214	1925	17.14	20230103	12550	-82.03	20220801	1925	17.14	20230103	5.65	N	106240	500	79 억	351000	N	N	0	N	N
15	20230629	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2170	5	2	0.23	69913580	32381	52.50	2150	2170	2140	2810	1520	2165	2159.09	2.20	0	-3746	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	346	0.31	0.39	12	0.20	7078.00	5572.00	5388	20220801	-59.73	1925	20230103	12.73	3260	-33.44	20230214	1925	12.73	20230103	12550	-82.71	20220801	1925	12.73	20230103	5.65	N	106240	500	79 억	351000	N	N	0	N	N
16	20230629	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2165	0	3	0.00	26962215	12500	20.27	2150	2170	2140	2810	1520	2165	2156.98	2.20	0	-2507	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	345	0.31	0.39	12	0.08	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.65	N	106240	500	79 억	351000	N	N	0	N	N
17	20230629	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2165	0	3	0.00	6211590	2889	4.68	2150	2165	2150	2810	1520	2165	2150.08	2.20	0	-16	2218	2191	2173	2146	2128	2182	2137	80	645	500	1510	5	1	15923057	345	0.31	0.39	12	0.02	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.65	N	106240	500	79 억	351000	N	N	0	N	N
18	20230628	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	134020195	61516	99.43	2185	2200	2155	2840	1530	2185	2178.62	2.17	0	5151	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	345	0.31	0.39	12	0.39	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
19	20230628	150711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	130003925	59663	96.44	2185	2200	2155	2840	1530	2185	2178.97	2.17	0	5028	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	345	0.31	0.39	12	0.37	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
20	20230628	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	120206630	55145	89.13	2185	2200	2155	2840	1530	2185	2179.83	2.17	0	6000	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	345	0.31	0.39	12	0.35	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
21	20230628	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2175	-10	5	-0.46	108350310	49677	80.30	2185	2200	2160	2840	1530	2185	2181.10	2.17	0	7672	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	346	0.31	0.39	12	0.31	7078.00	5572.00	5388	20220801	-59.63	1925	20230103	12.99	3260	-33.28	20230214	1925	12.99	20230103	12550	-82.67	20220801	1925	12.99	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
22	20230628	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2185	0	3	0.00	98709325	45250	73.14	2185	2200	2160	2840	1530	2185	2181.42	2.17	0	8224	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	348	0.31	0.39	12	0.28	7078.00	5572.00	5388	20220801	-59.45	1925	20230103	13.51	3260	-32.98	20230214	1925	13.51	20230103	12550	-82.59	20220801	1925	13.51	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
23	20230628	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2190	5	2	0.23	87720265	40214	65.00	2185	2200	2160	2840	1530	2185	2181.34	2.17	0	7380	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	349	0.31	0.39	12	0.25	7078.00	5572.00	5388	20220801	-59.35	1925	20230103	13.77	3260	-32.82	20230214	1925	13.77	20230103	12550	-82.55	20220801	1925	13.77	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
24	20230628	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	47951250	21974	35.52	2185	2200	2165	2840	1530	2185	2182.18	2.17	0	8943	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	345	0.31	0.39	12	0.14	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
25	20230628	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2185	0	3	0.00	24153710	11049	17.86	2185	2200	2185	2840	1530	2185	2186.05	2.17	0	6941	2201	2192	2181	2172	2161	2197	2177	80	655	500	1520	5	1	15923057	348	0.31	0.39	12	0.07	7078.00	5572.00	5388	20220801	-59.45	1925	20230103	13.51	3260	-32.98	20230214	1925	13.51	20230103	12550	-82.59	20220801	1925	13.51	20230103	5.66	N	106240	500	79 억	346267	N	N	19	N	N
26	20230627	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2185	35	2	1.63	134692845	61806	99.72	2170	2190	2170	2795	1505	2150	2179.28	2.15	0	3544	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	348	0.31	0.39	12	0.39	7078.00	5572.00	5388	20220801	-59.45	1925	20230103	13.51	3260	-32.98	20230214	1925	13.51	20230103	12550	-82.59	20220801	1925	13.51	20230103	5.78	N	106240	500	79 억	342750	N	N	19	N	N
27	20230627	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2185	35	2	1.63	126998030	58273	94.02	2170	2190	2170	2795	1505	2150	2179.36	2.15	0	3202	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	348	0.31	0.39	12	0.37	7078.00	5572.00	5388	20220801	-59.45	1925	20230103	13.51	3260	-32.98	20230214	1925	13.51	20230103	12550	-82.59	20220801	1925	13.51	20230103	5.78	N	106240	500	79 억	342750	N	N	0	N	N
28	20230627	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2175	25	2	1.16	115125670	52826	85.23	2170	2190	2170	2795	1505	2150	2179.34	2.15	0	3245	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	346	0.31	0.39	12	0.33	7078.00	5572.00	5388	20220801	-59.63	1925	20230103	12.99	3260	-33.28	20230214	1925	12.99	20230103	12550	-82.67	20220801	1925	12.99	20230103	5.78	N	106240	500	79 억	342750	N	N	0	N	N
29	20230627	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2175	25	2	1.16	107251050	49212	79.40	2170	2190	2170	2795	1505	2150	2179.37	2.15	0	3217	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	346	0.31	0.39	12	0.31	7078.00	5572.00	5388	20220801	-59.63	1925	20230103	12.99	3260	-33.28	20230214	1925	12.99	20230103	12550	-82.67	20220801	1925	12.99	20230103	5.78	N	106240	500	79 억	342750	N	N	0	N	N
30	20230627	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2180	30	2	1.40	60578065	27795	44.85	2170	2190	2170	2795	1505	2150	2179.46	2.15	0	2107	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	347	0.31	0.39	12	0.17	7078.00	5572.00	5388	20220801	-59.54	1925	20230103	13.25	3260	-33.13	20230214	1925	13.25	20230103	12550	-82.63	20220801	1925	13.25	20230103	5.78	N	106240	500	79 억	342750	N	N	0	N	N
31	20230627	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2175	25	2	1.16	51969270	23839	38.46	2170	2190	2170	2795	1505	2150	2180.01	2.15	0	2122	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	346	0.31	0.39	12	0.15	7078.00	5572.00	5388	20220801	-59.63	1925	20230103	12.99	3260	-33.28	20230214	1925	12.99	20230103	12550	-82.67	20220801	1925	12.99	20230103	5.78	N	106240	500	79 억	342750	N	N	0	N	N
32	20230627	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2180	30	2	1.40	36833805	16889	27.25	2170	2190	2170	2795	1505	2150	2180.93	2.15	0	3018	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	347	0.31	0.39	12	0.11	7078.00	5572.00	5388	20220801	-59.54	1925	20230103	13.25	3260	-33.13	20230214	1925	13.25	20230103	12550	-82.63	20220801	1925	13.25	20230103	5.78	N	106240	500	79 억	342750	N	N	0	N	N
33	20230627	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2180	30	2	1.40	9877620	4546	7.33	2170	2180	2170	2795	1505	2150	2172.82	2.15	0	287	2216	2182	2141	2107	2066	2200	2125	80	645	500	1500	5	1	15923057	347	0.31	0.39	12	0.03	7078.00	5572.00	5388	20220801	-59.54	1925	20230103	13.25	3260	-33.13	20230214	1925	13.25	20230103	12550	-82.63	20220801	1925	13.25	20230103	5.78	N	106240	500	79 억	342750	N	N	0	N	N
34	20230626	160709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	5	2	0.23	132333000	61822	133.15	2120	2175	2100	2785	1505	2145	2140.55	2.11	0	5555	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	342	0.30	0.39	12	0.39	7078.00	5572.00	5388	20220801	-60.10	1925	20230103	11.69	3260	-34.05	20230214	1925	11.69	20230103	12550	-82.87	20220801	1925	11.69	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
35	20230626	150715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2155	10	2	0.47	117989715	55152	118.78	2120	2175	2100	2785	1505	2145	2139.36	2.11	0	4979	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	343	0.30	0.39	12	0.35	7078.00	5572.00	5388	20220801	-60.00	1925	20230103	11.95	3260	-33.90	20230214	1925	11.95	20230103	12550	-82.83	20220801	1925	11.95	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
36	20230626	140714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2165	20	2	0.93	95361835	44658	96.18	2120	2175	2100	2785	1505	2145	2135.38	2.11	0	-744	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	345	0.31	0.39	12	0.28	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
37	20230626	130710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2175	30	2	1.40	88254555	41377	89.11	2120	2175	2100	2785	1505	2145	2132.94	2.11	0	-1644	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	346	0.31	0.39	12	0.26	7078.00	5572.00	5388	20220801	-59.63	1925	20230103	12.99	3260	-33.28	20230214	1925	12.99	20230103	12550	-82.67	20220801	1925	12.99	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
38	20230626	120709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2175	30	2	1.40	72433220	34074	73.38	2120	2175	2100	2785	1505	2145	2125.76	2.11	0	-3583	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	346	0.31	0.39	12	0.21	7078.00	5572.00	5388	20220801	-59.63	1925	20230103	12.99	3260	-33.28	20230214	1925	12.99	20230103	12550	-82.67	20220801	1925	12.99	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
39	20230626	110709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2165	20	2	0.93	69126140	32547	70.10	2120	2165	2100	2785	1505	2145	2123.89	2.11	0	-3583	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	345	0.31	0.39	12	0.20	7078.00	5572.00	5388	20220801	-59.82	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12550	-82.75	20220801	1925	12.47	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
40	20230626	100709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2135	-10	5	-0.47	51770355	24469	52.70	2120	2145	2100	2785	1505	2145	2115.75	2.11	0	-5828	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	340	0.30	0.38	12	0.15	7078.00	5572.00	5388	20220801	-60.37	1925	20230103	10.91	3260	-34.51	20230214	1925	10.91	20230103	12550	-82.99	20220801	1925	10.91	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
41	20230626	090711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2115	-30	5	-1.40	15253555	7197	15.50	2120	2125	2115	2785	1505	2145	2119.43	2.11	0	-3311	2195	2170	2155	2130	2115	2162	2122	80	640	500	1500	5	1	15923057	337	0.30	0.38	12	0.05	7078.00	5572.00	5388	20220801	-60.75	1925	20230103	9.87	3260	-35.12	20230214	1925	9.87	20230103	12550	-83.15	20220801	1925	9.87	20230103	5.79	N	106240	500	79 억	336597	N	N	80	N	N
42	20230623	172809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2145	-5	5	-0.23	99746120	46310	43.31	2150	2180	2140	2795	1505	2150	2154.01	2.14	0	-4013	2213	2181	2153	2121	2093	2197	2137	80	645	500	1500	5	1	15923057	342	0.30	0.38	12	0.29	7078.00	5572.00	5409	20220622	-60.34	1925	20230103	11.43	3260	-34.20	20230214	1925	11.43	20230103	12550	-82.91	20220801	1925	11.43	20230103	5.81	N	106240	500	79 억	340346	N	N	80	N	N
43	20230623	140555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2140	-10	5	-0.47	93415305	43360	40.55	2150	2180	2140	2795	1505	2150	2154.41	2.14	0	-3657	2213	2181	2153	2121	2093	2197	2137	80	645	500	1500	5	1	15923057	341	0.30	0.38	12	0.27	7078.00	5572.00	5409	20220622	-60.44	1925	20230103	11.17	3260	-34.36	20230214	1925	11.17	20230103	12550	-82.95	20220801	1925	11.17	20230103	5.81	N	106240	500	79 억	340346	N	N	0	N	N
44	20230622	160608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-10	5	-0.46	228122335	106001	130.59	2125	2185	2125	2805	1515	2160	2152.08	2.12	0	2120	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	342	0.30	0.39	12	0.67	7078.00	5572.00	5559	20220621	-61.32	1925	20230103	11.69	3260	-34.05	20230214	1925	11.69	20230103	12600	-82.94	20220622	1925	11.69	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
45	20230622	150225	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-10	5	-0.46	209394230	97290	119.86	2125	2185	2125	2805	1515	2160	2152.27	2.12	0	2555	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	342	0.30	0.39	12	0.61	7078.00	5572.00	5559	20220621	-61.32	1925	20230103	11.69	3260	-34.05	20230214	1925	11.69	20230103	12600	-82.94	20220622	1925	11.69	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
46	20230622	140220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	25	2	1.16	179465525	83447	102.80	2125	2185	2125	2805	1515	2160	2150.65	2.12	0	1347	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	348	0.31	0.39	12	0.52	7078.00	5572.00	5559	20220621	-60.69	1925	20230103	13.51	3260	-32.98	20230214	1925	13.51	20230103	12600	-82.66	20220622	1925	13.51	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
47	20230622	130159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2155	-5	5	-0.23	142692870	66504	81.93	2125	2160	2125	2805	1515	2160	2145.63	2.12	0	277	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	343	0.30	0.39	12	0.42	7078.00	5572.00	5559	20220621	-61.23	1925	20230103	11.95	3260	-33.90	20230214	1925	11.95	20230103	12600	-82.90	20220622	1925	11.95	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
48	20230622	120130	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-10	5	-0.46	94680100	44247	54.51	2125	2160	2125	2805	1515	2160	2139.81	2.12	0	2104	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	342	0.30	0.39	12	0.28	7078.00	5572.00	5559	20220621	-61.32	1925	20230103	11.69	3260	-34.05	20230214	1925	11.69	20230103	12600	-82.94	20220622	1925	11.69	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
49	20230622	110608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2145	-15	5	-0.69	79220815	37041	45.63	2125	2160	2125	2805	1515	2160	2138.73	2.12	0	2930	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	342	0.30	0.38	12	0.23	7078.00	5572.00	5559	20220621	-61.41	1925	20230103	11.43	3260	-34.20	20230214	1925	11.43	20230103	12600	-82.98	20220622	1925	11.43	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
50	20230622	100312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-10	5	-0.46	61243125	28684	35.34	2125	2155	2125	2805	1515	2160	2135.10	2.12	0	4456	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	342	0.30	0.39	12	0.18	7078.00	5572.00	5559	20220621	-61.32	1925	20230103	11.69	3260	-34.05	20230214	1925	11.69	20230103	12600	-82.94	20220622	1925	11.69	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
51	20230622	090611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2140	-20	5	-0.93	18269580	8565	10.55	2125	2140	2125	2805	1515	2160	2133.05	2.12	0	385	2216	2187	2166	2137	2116	2177	2127	80	645	500	1510	5	1	15923057	341	0.30	0.38	12	0.05	7078.00	5572.00	5559	20220621	-61.50	1925	20230103	11.17	3260	-34.36	20230214	1925	11.17	20230103	12600	-83.02	20220622	1925	11.17	20230103	5.75	N	106240	500	79 억	337960	N	N	0	N	N
52	20230621	160721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	-35	5	-1.59	175907675	81090	118.79	2195	2195	2145	2850	1540	2195	2169.30	2.29	0	-27415	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	344	0.31	0.39	12	0.51	7078.00	5572.00	5710	20220620	-62.17	1925	20230103	12.21	3260	-33.74	20230214	1925	12.21	20230103	12950	-83.32	20220621	1925	12.21	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
53	20230621	150416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-45	5	-2.05	167107530	77006	112.81	2195	2195	2145	2850	1540	2195	2170.06	2.29	0	-26465	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	342	0.30	0.39	12	0.48	7078.00	5572.00	5710	20220620	-62.35	1925	20230103	11.69	3260	-34.05	20230214	1925	11.69	20230103	12950	-83.40	20220621	1925	11.69	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
54	20230621	140448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	-15	5	-0.68	133921950	61602	90.24	2195	2195	2155	2850	1540	2195	2173.99	2.29	0	-24148	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	347	0.31	0.39	12	0.39	7078.00	5572.00	5710	20220620	-61.82	1925	20230103	13.25	3260	-33.13	20230214	1925	13.25	20230103	12950	-83.17	20220621	1925	13.25	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
55	20230621	130149	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2165	-30	5	-1.37	108034915	49633	72.71	2195	2195	2165	2850	1540	2195	2176.68	2.29	0	-20644	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	345	0.31	0.39	12	0.31	7078.00	5572.00	5710	20220620	-62.08	1925	20230103	12.47	3260	-33.59	20230214	1925	12.47	20230103	12950	-83.28	20220621	1925	12.47	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
56	20230621	120734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-25	5	-1.14	90298485	41458	60.73	2195	2195	2165	2850	1540	2195	2178.07	2.29	0	-15837	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	346	0.31	0.39	12	0.26	7078.00	5572.00	5710	20220620	-62.00	1925	20230103	12.73	3260	-33.44	20230214	1925	12.73	20230103	12950	-83.24	20220621	1925	12.73	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
57	20230621	110440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-25	5	-1.14	77809655	35707	52.31	2195	2195	2165	2850	1540	2195	2179.11	2.29	0	-12615	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	346	0.31	0.39	12	0.22	7078.00	5572.00	5710	20220620	-62.00	1925	20230103	12.73	3260	-33.44	20230214	1925	12.73	20230103	12950	-83.24	20220621	1925	12.73	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
58	20230621	100845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	-10	5	-0.46	46343625	21222	31.09	2195	2195	2175	2850	1540	2195	2183.75	2.29	0	-7563	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	348	0.31	0.39	12	0.13	7078.00	5572.00	5710	20220620	-61.73	1925	20230103	13.51	3260	-32.98	20230214	1925	13.51	20230103	12950	-83.13	20220621	1925	13.51	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
59	20230621	090546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	0	3	0.00	9543930	4369	6.40	2195	2195	2175	2850	1540	2195	2184.47	2.29	0	-2923	2265	2230	2205	2170	2145	2217	2157	80	655	500	1530	5	1	15923057	350	0.31	0.39	12	0.03	7078.00	5572.00	5710	20220620	-61.56	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	12950	-83.05	20220621	1925	14.03	20230103	5.77	N	106240	500	79 억	365354	N	N	13	N	N
60	20230620	160159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-45	5	-2.01	148671555	67478	98.06	2240	2240	2180	2910	1570	2240	2203.26	2.45	0	-24264	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	350	0.31	0.39	12	0.42	7078.00	5572.00	5710	20220620	-61.56	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	13300	-83.50	20220620	1925	14.03	20230103	5.95	N	106240	500	79 억	389620	N	N	13	N	N
61	20230620	150654	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	-50	5	-2.23	139538180	63316	92.01	2240	2240	2180	2910	1570	2240	2203.84	2.45	0	-23871	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	349	0.31	0.39	12	0.40	7078.00	5572.00	5710	20220620	-61.65	1925	20230103	13.77	3260	-32.82	20230214	1925	13.77	20230103	13300	-83.53	20220620	1925	13.77	20230103	5.95	N	106240	500	79 억	389620	N	N	3	N	N
62	20230620	140802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-45	5	-2.01	118272500	53593	77.88	2240	2240	2185	2910	1570	2240	2206.86	2.45	0	-22711	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	350	0.31	0.39	12	0.34	7078.00	5572.00	5710	20220620	-61.56	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	13300	-83.50	20220620	1925	14.03	20230103	5.95	N	106240	500	79 억	389620	N	N	3	N	N
63	20230620	130212	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-45	5	-2.01	98613155	44628	64.85	2240	2240	2190	2910	1570	2240	2209.67	2.45	0	-21128	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	350	0.31	0.39	12	0.28	7078.00	5572.00	5710	20220620	-61.56	1925	20230103	14.03	3260	-32.67	20230214	1925	14.03	20230103	13300	-83.50	20220620	1925	14.03	20230103	5.95	N	106240	500	79 억	389620	N	N	3	N	N
64	20230620	120857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	-40	5	-1.79	86421650	39078	56.79	2240	2240	2190	2910	1570	2240	2211.52	2.45	0	-17330	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	350	0.31	0.39	12	0.25	7078.00	5572.00	5710	20220620	-61.47	1925	20230103	14.29	3260	-32.52	20230214	1925	14.29	20230103	13300	-83.46	20220620	1925	14.29	20230103	5.95	N	106240	500	79 억	389620	N	N	3	N	N
65	20230620	111003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	-35	5	-1.56	69304895	31297	45.48	2240	2240	2190	2910	1570	2240	2214.43	2.45	0	-13576	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	351	0.31	0.40	12	0.20	7078.00	5572.00	5710	20220620	-61.38	1925	20230103	14.55	3260	-32.36	20230214	1925	14.55	20230103	13300	-83.42	20220620	1925	14.55	20230103	5.95	N	106240	500	79 억	389620	N	N	3	N	N
66	20230620	100616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	-15	5	-0.67	45490285	20512	29.81	2240	2240	2190	2910	1570	2240	2217.74	2.45	0	-7107	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	354	0.31	0.40	12	0.13	7078.00	5572.00	5710	20220620	-61.03	1925	20230103	15.58	3260	-31.75	20230214	1925	15.58	20230103	13300	-83.27	20220620	1925	15.58	20230103	5.95	N	106240	500	79 억	389620	N	N	3	N	N
67	20230620	090626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	-30	5	-1.34	22686420	10160	14.76	2240	2240	2210	2910	1570	2240	2232.92	2.45	0	-1587	2276	2257	2231	2212	2186	2267	2222	80	670	500	1560	5	1	15923057	352	0.31	0.40	12	0.06	7078.00	5572.00	5710	20220620	-61.30	1925	20230103	14.81	3260	-32.21	20230214	1925	14.81	20230103	13300	-83.38	20220620	1925	14.81	20230103	5.95	N	106240	500	79 억	389620	N	N	3	N	N
68	20230619	160708	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	30	2	1.36	152394940	68507	68.32	2220	2250	2205	2870	1550	2210	2224.51	2.55	203	-16762	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	357	0.32	0.40	12	0.43	7078.00	5572.00	5881	20220616	-61.91	1925	20230103	16.36	3260	-31.29	20230214	1925	16.36	20230103	13300	-83.16	20220620	1925	16.36	20230103	5.96	N	106240	500	79 억	406382	N	N	3	N	N
69	20230619	150636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2230	20	2	0.90	142859710	64246	64.07	2220	2250	2205	2870	1550	2210	2223.64	2.55	203	-16490	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	355	0.32	0.40	12	0.40	7078.00	5572.00	5881	20220616	-62.08	1925	20230103	15.84	3260	-31.60	20230214	1925	15.84	20230103	13300	-83.23	20220620	1925	15.84	20230103	5.96	N	106240	500	79 억	406382	N	N	95	N	N
70	20230619	140616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2230	20	2	0.90	130537065	58697	58.54	2220	2250	2205	2870	1550	2210	2223.91	2.55	203	-17313	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	355	0.32	0.40	12	0.37	7078.00	5572.00	5881	20220616	-62.08	1925	20230103	15.84	3260	-31.60	20230214	1925	15.84	20230103	13300	-83.23	20220620	1925	15.84	20230103	5.96	N	106240	500	79 억	406382	N	N	95	N	N
71	20230619	130758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	30	2	1.36	124917345	56168	56.01	2220	2250	2205	2870	1550	2210	2223.99	2.55	203	-18120	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	357	0.32	0.40	12	0.35	7078.00	5572.00	5881	20220616	-61.91	1925	20230103	16.36	3260	-31.29	20230214	1925	16.36	20230103	13300	-83.16	20220620	1925	16.36	20230103	5.96	N	106240	500	79 억	406382	N	N	95	N	N
72	20230619	120524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	30	2	1.36	101348520	45619	45.49	2220	2240	2205	2870	1550	2210	2221.63	2.55	203	-16641	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	357	0.32	0.40	12	0.29	7078.00	5572.00	5881	20220616	-61.91	1925	20230103	16.36	3260	-31.29	20230214	1925	16.36	20230103	13300	-83.16	20220620	1925	16.36	20230103	5.96	N	106240	500	79 억	406382	N	N	95	N	N
73	20230619	110823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	5	2	0.23	66139175	29804	29.72	2220	2240	2205	2870	1550	2210	2219.14	2.55	203	-15997	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.19	7078.00	5572.00	5881	20220616	-62.34	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	13300	-83.35	20220620	1925	15.06	20230103	5.96	N	106240	500	79 억	406382	N	N	95	N	N
74	20230619	100828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	5	2	0.23	45614160	20553	20.50	2220	2240	2205	2870	1550	2210	2219.34	2.55	203	-10483	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.13	7078.00	5572.00	5881	20220616	-62.34	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	13300	-83.35	20220620	1925	15.06	20230103	5.96	N	106240	500	79 억	406382	N	N	95	N	N
75	20230619	090209	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2235	25	2	1.13	10237425	4610	4.60	2220	2235	2210	2870	1550	2210	2220.70	2.55	203	891	2276	2242	2221	2187	2166	2232	2177	80	660	500	1540	5	1	15923057	356	0.32	0.40	12	0.03	7078.00	5572.00	5881	20220616	-62.00	1925	20230103	16.10	3260	-31.44	20230214	1925	16.10	20230103	13300	-83.20	20220620	1925	16.10	20230103	5.96	N	106240	500	79 억	406382	N	N	95	N	N
76	20230616	160221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	10	2	0.45	221242370	99751	80.73	2225	2255	2200	2860	1540	2200	2218.15	2.41	0	28817	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	352	0.31	0.40	12	0.63	7078.00	5572.00	5881	20220616	-62.42	1925	20230103	14.81	3260	-32.21	20230214	1925	14.81	20230103	13700	-83.87	20220616	1925	14.81	20230103	5.98	N	106240	500	79 억	383966	N	N	95	N	N
77	20230616	150543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	15	2	0.68	143588010	64499	52.20	2225	2255	2200	2860	1540	2200	2226.21	2.41	0	12219	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.41	7078.00	5572.00	5881	20220616	-62.34	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	13700	-83.83	20220616	1925	15.06	20230103	5.98	N	106240	500	79 억	383966	N	N	122	N	N
78	20230616	140620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2245	45	2	2.05	107021470	48068	38.90	2225	2255	2200	2860	1540	2200	2226.46	2.41	0	11643	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	357	0.32	0.40	12	0.30	7078.00	5572.00	5881	20220616	-61.83	1925	20230103	16.62	3260	-31.13	20230214	1925	16.62	20230103	13700	-83.61	20220616	1925	16.62	20230103	5.98	N	106240	500	79 억	383966	N	N	122	N	N
79	20230616	130427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	50	2	2.27	99318925	44643	36.13	2225	2250	2200	2860	1540	2200	2224.74	2.41	0	11815	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	358	0.32	0.40	12	0.28	7078.00	5572.00	5881	20220616	-61.74	1925	20230103	16.88	3260	-30.98	20230214	1925	16.88	20230103	13700	-83.58	20220616	1925	16.88	20230103	5.98	N	106240	500	79 억	383966	N	N	122	N	N
80	20230616	120103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	40	2	1.82	77752835	35024	28.34	2225	2240	2200	2860	1540	2200	2219.99	2.41	0	7422	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	357	0.32	0.40	12	0.22	7078.00	5572.00	5881	20220616	-61.91	1925	20230103	16.36	3260	-31.29	20230214	1925	16.36	20230103	13700	-83.65	20220616	1925	16.36	20230103	5.98	N	106240	500	79 억	383966	N	N	122	N	N
81	20230616	110854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	20	2	0.91	43087155	19481	15.77	2225	2225	2200	2860	1540	2200	2211.75	2.41	0	2858	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.12	7078.00	5572.00	5881	20220616	-62.25	1925	20230103	15.32	3260	-31.90	20230214	1925	15.32	20230103	13700	-83.80	20220616	1925	15.32	20230103	5.98	N	106240	500	79 억	383966	N	N	122	N	N
82	20230616	100711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	20	2	0.91	40543910	18334	14.84	2225	2225	2200	2860	1540	2200	2211.41	2.41	0	3029	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.12	7078.00	5572.00	5881	20220616	-62.25	1925	20230103	15.32	3260	-31.90	20230214	1925	15.32	20230103	13700	-83.80	20220616	1925	15.32	20230103	5.98	N	106240	500	79 억	383966	N	N	122	N	N
83	20230616	090122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	10	2	0.45	3966755	1785	1.44	2225	2225	2210	2860	1540	2200	2222.27	2.41	0	-941	2313	2256	2218	2161	2123	2247	2152	80	660	500	1540	5	1	15923057	352	0.31	0.40	12	0.01	7078.00	5572.00	5881	20220616	-62.42	1925	20230103	14.81	3260	-32.21	20230214	1925	14.81	20230103	13700	-83.87	20220616	1925	14.81	20230103	5.98	N	106240	500	79 억	383966	N	N	122	N	N
84	20230615	150126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	5	2	0.23	253012735	113609	56.72	2200	2275	2180	2860	1540	2200	2227.05	2.43	0	-2595	2386	2292	2236	2142	2086	2265	2115	80	660	500	1540	5	1	15923057	351	0.31	0.40	12	0.71	7078.00	5572.00	5881	20220616	-62.51	1925	20230103	14.55	3260	-32.36	20230214	1925	14.55	20230103	13700	-83.91	20220616	1925	14.55	20230103	5.76	N	106240	500	79 억	386874	N	N	0	N	N
85	20230615	140612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	25	2	1.14	238400250	106999	53.42	2200	2275	2180	2860	1540	2200	2228.06	2.43	0	-937	2386	2292	2236	2142	2086	2265	2115	80	660	500	1540	5	1	15923057	354	0.31	0.40	12	0.67	7078.00	5572.00	5881	20220616	-62.17	1925	20230103	15.58	3260	-31.75	20230214	1925	15.58	20230103	13700	-83.76	20220616	1925	15.58	20230103	5.76	N	106240	500	79 억	386874	N	N	0	N	N
86	20230615	131029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	15	2	0.68	223894250	100462	50.15	2200	2275	2180	2860	1540	2200	2228.65	2.43	0	1827	2386	2292	2236	2142	2086	2265	2115	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.63	7078.00	5572.00	5881	20220616	-62.34	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	13700	-83.83	20220616	1925	15.06	20230103	5.76	N	106240	500	79 억	386874	N	N	0	N	N
87	20230615	120110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	25	2	1.14	213092895	95573	47.71	2200	2275	2180	2860	1540	2200	2229.63	2.43	0	4015	2386	2292	2236	2142	2086	2265	2115	80	660	500	1540	5	1	15923057	354	0.31	0.40	12	0.60	7078.00	5572.00	5881	20220616	-62.17	1925	20230103	15.58	3260	-31.75	20230214	1925	15.58	20230103	13700	-83.76	20220616	1925	15.58	20230103	5.76	N	106240	500	79 억	386874	N	N	0	N	N
88	20230615	110527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	15	2	0.68	168642450	75341	37.61	2200	2275	2200	2860	1540	2200	2238.39	2.43	0	6016	2386	2292	2236	2142	2086	2265	2115	80	660	500	1540	5	1	15923057	353	0.31	0.40	12	0.47	7078.00	5572.00	5881	20220616	-62.34	1925	20230103	15.06	3260	-32.06	20230214	1925	15.06	20230103	13700	-83.83	20220616	1925	15.06	20230103	5.76	N	106240	500	79 억	386874	N	N	0	N	N
89	20230611	184550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	25	2	1.14	139478940	62536	103.30	2215	2255	2200	2860	1540	2200	2230.41	2.38	5339	6206	2260	2230	2210	2180	2160	2220	2170	80	660	500	1540	5	1	15923057	354	0.31	0.40	12	0.39	7078.00	5572.00	6139	20220608	-63.76	1925	20230103	15.58	3260	-31.75	20230214	1925	15.58	20230103	13700	-83.76	20220609	1925	15.58	20230103	5.77	N	106240	500	79 억	378342	N	N	1583	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History