KissMeData/377330/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	340	2	3.20	342425070	31572	40.20	10630	11050	10550	13810	7450	10630	10845.82	1.02	0	6973	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	889	-37.31	1.46	12	0.39	-294.00	7503.00	18300	20220830	-40.05	9300	20230103	17.96	13990	-21.59	20230302	9300	17.96	20230103	18300	-40.05	20220830	9300	17.96	20230103	2.21	N	377330	500	40 억	82768	N	N	258	N	N
3	20230630	151115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	340	2	3.20	336150670	31000	39.47	10630	11050	10550	13810	7450	10630	10843.57	1.02	0	6967	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	889	-37.31	1.46	12	0.38	-294.00	7503.00	18300	20220830	-40.05	9300	20230103	17.96	13990	-21.59	20230302	9300	17.96	20230103	18300	-40.05	20220830	9300	17.96	20230103	2.21	N	377330	500	40 억	82768	N	N	24	N	N
4	20230630	141114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	310	2	2.92	296089530	27346	34.82	10630	11050	10550	13810	7450	10630	10827.53	1.02	0	4745	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	886	-37.21	1.46	12	0.34	-294.00	7503.00	18300	20220830	-40.22	9300	20230103	17.63	13990	-21.80	20230302	9300	17.63	20230103	18300	-40.22	20220830	9300	17.63	20230103	2.21	N	377330	500	40 억	82768	N	N	24	N	N
5	20230630	131112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	340	2	3.20	251435430	23260	29.62	10630	11050	10550	13810	7450	10630	10809.78	1.02	0	3721	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	889	-37.31	1.46	12	0.29	-294.00	7503.00	18300	20220830	-40.05	9300	20230103	17.96	13990	-21.59	20230302	9300	17.96	20230103	18300	-40.05	20220830	9300	17.96	20230103	2.21	N	377330	500	40 억	82768	N	N	24	N	N
6	20230630	121110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	310	2	2.92	228614960	21175	26.96	10630	11050	10550	13810	7450	10630	10796.46	1.02	0	2670	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	886	-37.21	1.46	12	0.26	-294.00	7503.00	18300	20220830	-40.22	9300	20230103	17.63	13990	-21.80	20230302	9300	17.63	20230103	18300	-40.22	20220830	9300	17.63	20230103	2.21	N	377330	500	40 억	82768	N	N	24	N	N
7	20230630	111102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	270	2	2.54	157796910	14699	18.72	10630	10910	10550	13810	7450	10630	10735.21	1.02	0	2000	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	883	-37.07	1.45	12	0.18	-294.00	7503.00	18300	20220830	-40.44	9300	20230103	17.20	13990	-22.09	20230302	9300	17.20	20230103	18300	-40.44	20220830	9300	17.20	20230103	2.21	N	377330	500	40 억	82768	N	N	24	N	N
8	20230630	101113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10740	110	2	1.03	76686440	7202	9.17	10630	10790	10550	13810	7450	10630	10647.94	1.02	0	-953	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	870	-36.53	1.43	12	0.09	-294.00	7503.00	18300	20220830	-41.31	9300	20230103	15.48	13990	-23.23	20230302	9300	15.48	20230103	18300	-41.31	20220830	9300	15.48	20230103	2.21	N	377330	500	40 억	82768	N	N	24	N	N
9	20230630	091113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	-30	5	-0.28	26442420	2493	3.17	10630	10630	10550	13810	7450	10630	10606.67	1.02	0	662	11183	10906	10703	10426	10223	10805	10325	41	3180	500	7440	10	1	8099454	859	-36.05	1.41	12	0.03	-294.00	7503.00	18300	20220830	-42.08	9300	20230103	13.98	13990	-24.23	20230302	9300	13.98	20230103	18300	-42.08	20220830	9300	13.98	20230103	2.21	N	377330	500	40 억	82768	N	N	24	N	N
10	20230629	161107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10630	-300	5	-2.74	838293230	78417	243.15	10880	10980	10500	14200	7660	10930	10690.20	1.23	0	-16720	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	861	-36.16	1.42	12	0.97	-294.00	7503.00	18300	20220830	-41.91	9300	20230103	14.30	13990	-24.02	20230302	9300	14.30	20230103	18300	-41.91	20220830	9300	14.30	20230103	2.23	N	377330	500	40 억	99482	N	Y	24	N	N
11	20230629	151107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	-330	5	-3.02	829675200	77606	240.63	10880	10980	10500	14200	7660	10930	10690.86	1.23	0	-16667	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	859	-36.05	1.41	12	0.96	-294.00	7503.00	18300	20220830	-42.08	9300	20230103	13.98	13990	-24.23	20230302	9300	13.98	20230103	18300	-42.08	20220830	9300	13.98	20230103	2.23	N	377330	500	40 억	99482	N	N	0	N	N
12	20230629	141105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10610	-320	5	-2.93	737575240	68920	213.70	10880	10980	10500	14200	7660	10930	10701.90	1.23	0	-12835	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	859	-36.09	1.41	12	0.85	-294.00	7503.00	18300	20220830	-42.02	9300	20230103	14.09	13990	-24.16	20230302	9300	14.09	20230103	18300	-42.02	20220830	9300	14.09	20230103	2.23	N	377330	500	40 억	99482	N	N	0	N	N
13	20230629	131103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	-330	5	-3.02	719032340	67172	208.28	10880	10980	10500	14200	7660	10930	10704.35	1.23	0	-12849	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	859	-36.05	1.41	12	0.83	-294.00	7503.00	18300	20220830	-42.08	9300	20230103	13.98	13990	-24.23	20230302	9300	13.98	20230103	18300	-42.08	20220830	9300	13.98	20230103	2.23	N	377330	500	40 억	99482	N	N	0	N	N
14	20230629	121108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10620	-310	5	-2.84	693327020	64748	200.76	10880	10980	10500	14200	7660	10930	10708.08	1.23	0	-12934	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	860	-36.12	1.42	12	0.80	-294.00	7503.00	18300	20220830	-41.97	9300	20230103	14.19	13990	-24.09	20230302	9300	14.19	20230103	18300	-41.97	20220830	9300	14.19	20230103	2.23	N	377330	500	40 억	99482	N	N	0	N	N
15	20230629	111109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	-360	5	-3.29	669367840	62488	193.76	10880	10980	10500	14200	7660	10930	10711.94	1.23	0	-12931	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	856	-35.95	1.41	12	0.77	-294.00	7503.00	18300	20220830	-42.24	9300	20230103	13.66	13990	-24.45	20230302	9300	13.66	20230103	18300	-42.24	20220830	9300	13.66	20230103	2.23	N	377330	500	40 억	99482	N	N	0	N	N
16	20230629	101111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10710	-220	5	-2.01	297440380	27546	85.41	10880	10980	10690	14200	7660	10930	10797.95	1.23	0	-2306	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	867	-36.43	1.43	12	0.34	-294.00	7503.00	18300	20220830	-41.48	9300	20230103	15.16	13990	-23.45	20230302	9300	15.16	20230103	18300	-41.48	20220830	9300	15.16	20230103	2.23	N	377330	500	40 억	99482	N	N	0	N	N
17	20230629	091000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	20	2	0.18	7928020	726	2.25	10880	10970	10880	14200	7660	10930	10920.14	1.23	0	174	11456	11192	11036	10772	10616	11115	10695	41	3270	500	7650	10	1	8099454	887	-37.24	1.46	12	0.01	-294.00	7503.00	18300	20220830	-40.16	9300	20230103	17.74	13990	-21.73	20230302	9300	17.74	20230103	18300	-40.16	20220830	9300	17.74	20230103	2.23	N	377330	500	40 억	99482	N	N	0	N	N
18	20230628	161052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	-50	5	-0.46	351812050	31958	73.14	10980	11300	10880	14270	7690	10980	11009.30	1.33	0	-8432	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	885	-37.18	1.46	12	0.39	-294.00	7503.00	18300	20220830	-40.27	9300	20230103	17.53	13990	-21.87	20230302	9300	17.53	20230103	18300	-40.27	20220830	9300	17.53	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
19	20230628	151100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	-70	5	-0.64	324126490	29421	67.33	10980	11300	10900	14270	7690	10980	11016.84	1.33	0	-7243	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	884	-37.11	1.45	12	0.36	-294.00	7503.00	18300	20220830	-40.38	9300	20230103	17.31	13990	-22.02	20230302	9300	17.31	20230103	18300	-40.38	20220830	9300	17.31	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
20	20230628	141059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-20	5	-0.18	242993290	22009	50.37	10980	11300	10940	14270	7690	10980	11040.63	1.33	0	-3970	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	888	-37.28	1.46	12	0.27	-294.00	7503.00	18300	20220830	-40.11	9300	20230103	17.85	13990	-21.66	20230302	9300	17.85	20230103	18300	-40.11	20220830	9300	17.85	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
21	20230628	131100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-20	5	-0.18	201005020	18178	41.60	10980	11300	10960	14270	7690	10980	11057.60	1.33	0	-3627	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	888	-37.28	1.46	12	0.22	-294.00	7503.00	18300	20220830	-40.11	9300	20230103	17.85	13990	-21.66	20230302	9300	17.85	20230103	18300	-40.11	20220830	9300	17.85	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
22	20230628	121112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	40	2	0.36	169554660	15318	35.06	10980	11300	10960	14270	7690	10980	11068.98	1.33	0	-1524	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	893	-37.48	1.47	12	0.19	-294.00	7503.00	18300	20220830	-39.78	9300	20230103	18.49	13990	-21.23	20230302	9300	18.49	20230103	18300	-39.78	20220830	9300	18.49	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
23	20230628	111108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	0	3	0.00	163732610	14789	33.85	10980	11300	10960	14270	7690	10980	11071.24	1.33	0	-1462	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	889	-37.35	1.46	12	0.18	-294.00	7503.00	18300	20220830	-40.00	9300	20230103	18.06	13990	-21.52	20230302	9300	18.06	20230103	18300	-40.00	20220830	9300	18.06	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
24	20230628	101108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	30	2	0.27	116809960	10525	24.09	10980	11300	10960	14270	7690	10980	11098.33	1.33	0	-1117	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	892	-37.45	1.47	12	0.13	-294.00	7503.00	18300	20220830	-39.84	9300	20230103	18.39	13990	-21.30	20230302	9300	18.39	20230103	18300	-39.84	20220830	9300	18.39	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
25	20230628	091102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	110	2	1.00	25983030	2357	5.39	10980	11090	10960	14270	7690	10980	11023.77	1.33	0	490	11406	11192	11086	10872	10766	11140	10820	41	3290	500	7680	10	1	8099454	898	-37.72	1.48	12	0.03	-294.00	7503.00	18300	20220830	-39.40	9300	20230103	19.25	13990	-20.73	20230302	9300	19.25	20230103	18300	-39.40	20220830	9300	19.25	20230103	2.25	N	377330	500	40 억	107903	N	N	16	N	N
26	20230627	161102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-320	5	-2.83	479939280	43333	174.13	11280	11300	10980	14690	7910	11300	11076.16	1.43	0	-8213	11546	11422	11266	11142	10986	11485	11205	41	3390	500	7910	10	1	8099454	889	-37.35	1.46	12	0.54	-294.00	7503.00	18300	20220830	-40.00	9300	20230103	18.06	13990	-21.52	20230302	9300	18.06	20230103	18300	-40.00	20220830	9300	18.06	20230103	2.24	N	377330	500	40 억	116064	N	N	16	N	N
27	20230627	151113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-290	5	-2.57	448683340	40488	162.70	11280	11300	10990	14690	7910	11300	11081.88	1.43	0	-8272	11546	11422	11266	11142	10986	11485	11205	41	3390	500	7910	10	1	8099454	892	-37.45	1.47	12	0.50	-294.00	7503.00	18300	20220830	-39.84	9300	20230103	18.39	13990	-21.30	20230302	9300	18.39	20230103	18300	-39.84	20220830	9300	18.39	20230103	2.24	N	377330	500	40 억	116064	N	N	3	N	N
28	20230627	141120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	-250	5	-2.21	333703300	30048	120.75	11280	11300	10990	14690	7910	11300	11105.67	1.43	0	-6178	11546	11422	11266	11142	10986	11485	11205	41	3390	500	7910	10	1	8099454	895	-37.59	1.47	12	0.37	-294.00	7503.00	18300	20220830	-39.62	9300	20230103	18.82	13990	-21.02	20230302	9300	18.82	20230103	18300	-39.62	20220830	9300	18.82	20230103	2.24	N	377330	500	40 억	116064	N	N	3	N	N
29	20230627	121119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	-190	5	-1.68	299416360	26950	108.30	11280	11300	10990	14690	7910	11300	11110.07	1.43	0	-4588	11546	11422	11266	11142	10986	11485	11205	41	3390	500	7910	10	1	8099454	900	-37.79	1.48	12	0.33	-294.00	7503.00	18300	20220830	-39.29	9300	20230103	19.46	13990	-20.59	20230302	9300	19.46	20230103	18300	-39.29	20220830	9300	19.46	20230103	2.24	N	377330	500	40 억	116064	N	N	3	N	N
30	20230627	111129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	-190	5	-1.68	279260990	25132	100.99	11280	11300	10990	14690	7910	11300	11111.77	1.43	0	-4079	11546	11422	11266	11142	10986	11485	11205	41	3390	500	7910	10	1	8099454	900	-37.79	1.48	12	0.31	-294.00	7503.00	18300	20220830	-39.29	9300	20230103	19.46	13990	-20.59	20230302	9300	19.46	20230103	18300	-39.29	20220830	9300	19.46	20230103	2.24	N	377330	500	40 억	116064	N	N	3	N	N
31	20230627	101055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	-120	5	-1.06	166696720	14966	60.14	11280	11300	11100	14690	7910	11300	11138.36	1.43	0	-1274	11546	11422	11266	11142	10986	11485	11205	41	3390	500	7910	10	1	8099454	906	-38.03	1.49	12	0.18	-294.00	7503.00	18300	20220830	-38.91	9300	20230103	20.22	13990	-20.09	20230302	9300	20.22	20230103	18300	-38.91	20220830	9300	20.22	20230103	2.24	N	377330	500	40 억	116064	N	N	3	N	N
32	20230627	091101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	-150	5	-1.33	73358610	6577	26.43	11280	11300	11100	14690	7910	11300	11153.81	1.43	0	-1691	11546	11422	11266	11142	10986	11485	11205	41	3390	500	7910	10	1	8099454	903	-37.93	1.49	12	0.08	-294.00	7503.00	18300	20220830	-39.07	9300	20230103	19.89	13990	-20.30	20230302	9300	19.89	20230103	18300	-39.07	20220830	9300	19.89	20230103	2.24	N	377330	500	40 억	116064	N	N	3	N	N
33	20230626	161100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11300	90	2	0.80	272997990	24277	38.52	11110	11390	11110	14570	7850	11210	11244.29	1.43	0	-16	11876	11542	11376	11042	10876	11460	10960	41	3360	500	7840	10	1	8099454	915	-38.44	1.51	12	0.30	-294.00	7503.00	18300	20220830	-38.25	9300	20230103	21.51	13990	-19.23	20230302	9300	21.51	20230103	18300	-38.25	20220830	9300	21.51	20230103	2.15	N	377330	500	40 억	115745	N	N	3	N	N
34	20230626	151107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11260	50	2	0.45	250224570	22259	35.32	11110	11390	11110	14570	7850	11210	11241.50	1.43	0	194	11876	11542	11376	11042	10876	11460	10960	41	3360	500	7840	10	1	8099454	912	-38.30	1.50	12	0.27	-294.00	7503.00	18300	20220830	-38.47	9300	20230103	21.08	13990	-19.51	20230302	9300	21.08	20230103	18300	-38.47	20220830	9300	21.08	20230103	2.15	N	377330	500	40 억	115745	N	N	0	N	N
35	20230626	141105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	10	2	0.09	219647810	19537	31.00	11110	11390	11110	14570	7850	11210	11242.66	1.43	0	371	11876	11542	11376	11042	10876	11460	10960	41	3360	500	7840	10	1	8099454	909	-38.16	1.50	12	0.24	-294.00	7503.00	18300	20220830	-38.69	9300	20230103	20.65	13990	-19.80	20230302	9300	20.65	20230103	18300	-38.69	20220830	9300	20.65	20230103	2.15	N	377330	500	40 억	115745	N	N	0	N	N
36	20230626	121102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11290	80	2	0.71	165938180	14758	23.42	11110	11390	11110	14570	7850	11210	11243.95	1.43	0	710	11876	11542	11376	11042	10876	11460	10960	41	3360	500	7840	10	1	8099454	914	-38.40	1.50	12	0.18	-294.00	7503.00	18300	20220830	-38.31	9300	20230103	21.40	13990	-19.30	20230302	9300	21.40	20230103	18300	-38.31	20220830	9300	21.40	20230103	2.15	N	377330	500	40 억	115745	N	N	0	N	N
37	20230626	111100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11370	160	2	1.43	145703980	12970	20.58	11110	11390	11110	14570	7850	11210	11233.92	1.43	0	847	11876	11542	11376	11042	10876	11460	10960	41	3360	500	7840	10	1	8099454	921	-38.67	1.52	12	0.16	-294.00	7503.00	18300	20220830	-37.87	9300	20230103	22.26	13990	-18.73	20230302	9300	22.26	20230103	18300	-37.87	20220830	9300	22.26	20230103	2.15	N	377330	500	40 억	115745	N	N	0	N	N
38	20230626	101058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11270	60	2	0.54	93293740	8325	13.21	11110	11350	11110	14570	7850	11210	11206.46	1.43	0	-557	11876	11542	11376	11042	10876	11460	10960	41	3360	500	7840	10	1	8099454	913	-38.33	1.50	12	0.10	-294.00	7503.00	18300	20220830	-38.42	9300	20230103	21.18	13990	-19.44	20230302	9300	21.18	20230103	18300	-38.42	20220830	9300	21.18	20230103	2.15	N	377330	500	40 억	115745	N	N	0	N	N
39	20230626	091104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	-60	5	-0.54	32235770	2897	4.60	11110	11200	11110	14570	7850	11210	11127.29	1.43	0	107	11876	11542	11376	11042	10876	11460	10960	41	3360	500	7840	10	1	8099454	903	-37.93	1.49	12	0.04	-294.00	7503.00	18300	20220830	-39.07	9300	20230103	19.89	13990	-20.30	20230302	9300	19.89	20230103	18300	-39.07	20220830	9300	19.89	20230103	2.15	N	377330	500	40 억	115745	N	N	0	N	N
40	20230623	191013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11210	-380	5	-3.28	714599660	63019	48.32	11600	11710	11210	15060	8120	11590	11348.37	1.43	-7498	-7837	12030	11810	11630	11410	11230	11720	11320	41	3470	500	8110	10	1	8099454	908	-38.13	1.49	12	0.78	-294.00	7503.00	18300	20220830	-38.74	9300	20230103	20.54	13990	-19.87	20230302	9300	20.54	20230103	18300	-38.74	20220830	9300	20.54	20230103	2.18	N	377330	500	40 억	115745	N	N	0	N	N
41	20230623	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	-370	5	-3.19	562166440	49425	37.90	11600	11710	11210	15060	8120	11590	11374.04	1.52	0	-6055	12030	11810	11630	11410	11230	11720	11320	41	3470	500	8110	10	1	8099454	909	-38.16	1.50	12	0.61	-294.00	7503.00	18300	20220830	-38.69	9300	20230103	20.65	13990	-19.80	20230302	9300	20.65	20230103	18300	-38.69	20220830	9300	20.65	20230103	2.18	N	377330	500	40 억	123243	N	N	0	N	N
42	20230622	160631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11590	-260	5	-2.19	1481768620	128250	8.70	11840	11850	11450	15400	8300	11850	11553.64	1.35	0	13014	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	939	-39.42	1.54	12	1.58	-294.00	7503.00	18300	20220830	-36.67	9300	20230103	24.62	13990	-17.16	20230302	9300	24.62	20230103	18300	-36.67	20220830	9300	24.62	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
43	20230622	150209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11530	-320	5	-2.70	1341512400	116082	7.88	11840	11850	11450	15400	8300	11850	11556.56	1.35	0	8318	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	934	-39.22	1.54	12	1.43	-294.00	7503.00	18300	20220830	-36.99	9300	20230103	23.98	13990	-17.58	20230302	9300	23.98	20230103	18300	-36.99	20220830	9300	23.98	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
44	20230622	140139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	-290	5	-2.45	1172075340	101367	6.88	11840	11850	11450	15400	8300	11850	11562.65	1.35	0	7487	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	936	-39.32	1.54	12	1.25	-294.00	7503.00	18300	20220830	-36.83	9300	20230103	24.30	13990	-17.37	20230302	9300	24.30	20230103	18300	-36.83	20220830	9300	24.30	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
45	20230622	130704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11590	-260	5	-2.19	1146370500	99145	6.73	11840	11850	11450	15400	8300	11850	11562.53	1.35	0	7101	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	939	-39.42	1.54	12	1.22	-294.00	7503.00	18300	20220830	-36.67	9300	20230103	24.62	13990	-17.16	20230302	9300	24.62	20230103	18300	-36.67	20220830	9300	24.62	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
46	20230622	120436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11510	-340	5	-2.87	1078080530	93233	6.33	11840	11850	11450	15400	8300	11850	11563.25	1.35	0	6600	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	932	-39.15	1.53	12	1.15	-294.00	7503.00	18300	20220830	-37.10	9300	20230103	23.76	13990	-17.73	20230302	9300	23.76	20230103	18300	-37.10	20220830	9300	23.76	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
47	20230622	110910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11500	-350	5	-2.95	889257950	76813	5.21	11840	11850	11460	15400	8300	11850	11576.87	1.35	0	3884	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	931	-39.12	1.53	12	0.95	-294.00	7503.00	18300	20220830	-37.16	9300	20230103	23.66	13990	-17.80	20230302	9300	23.66	20230103	18300	-37.16	20220830	9300	23.66	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
48	20230622	100407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11530	-320	5	-2.70	629129020	54256	3.68	11840	11850	11470	15400	8300	11850	11595.50	1.35	0	-1023	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	934	-39.22	1.54	12	0.67	-294.00	7503.00	18300	20220830	-36.99	9300	20230103	23.98	13990	-17.58	20230302	9300	23.98	20230103	18300	-36.99	20220830	9300	23.98	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
49	20230622	090136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	-280	5	-2.36	132684490	11377	0.77	11840	11850	11540	15400	8300	11850	11662.31	1.35	0	-633	14116	12982	11916	10782	9716	13550	11350	41	3550	500	8290	10	1	8099454	937	-39.35	1.54	12	0.14	-294.00	7503.00	18300	20220830	-36.78	9300	20230103	24.41	13990	-17.30	20230302	9300	24.41	20230103	18300	-36.78	20220830	9300	24.41	20230103	2.19	N	377330	500	40 억	109211	N	N	0	N	N
50	20230621	161008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	1000	2	9.22	17985685540	1471167	5595.07	11040	13050	10850	14100	7600	10850	12225.83	0.50	0	67727	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	960	-40.31	1.58	12	18.16	-294.00	7503.00	18300	20220830	-35.25	9300	20230103	27.42	13990	-15.30	20230302	9300	27.42	20230103	18300	-35.25	20220830	9300	27.42	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
51	20230621	150844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11960	1110	2	10.23	17693189180	1446547	5501.43	11040	13050	10850	14100	7600	10850	12231.33	0.50	0	63771	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	969	-40.68	1.59	12	17.86	-294.00	7503.00	18300	20220830	-34.64	9300	20230103	28.60	13990	-14.51	20230302	9300	28.60	20230103	18300	-34.64	20220830	9300	28.60	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
52	20230621	140728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12100	1250	2	11.52	17143426630	1400608	5326.72	11040	13050	10850	14100	7600	10850	12239.99	0.50	0	51526	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	980	-41.16	1.61	12	17.29	-294.00	7503.00	18300	20220830	-33.88	9300	20230103	30.11	13990	-13.51	20230302	9300	30.11	20230103	18300	-33.88	20220830	9300	30.11	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
53	20230621	130840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	1190	2	10.97	16380185410	1337481	5086.64	11040	13050	10850	14100	7600	10850	12247.04	0.50	0	33479	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	975	-40.95	1.60	12	16.51	-294.00	7503.00	18300	20220830	-34.21	9300	20230103	29.46	13990	-13.94	20230302	9300	29.46	20230103	18300	-34.21	20220830	9300	29.46	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
54	20230621	120951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11990	1140	2	10.51	13690675150	1114500	4238.61	11040	13050	10850	14100	7600	10850	12284.14	0.50	0	-672	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	971	-40.78	1.60	12	13.76	-294.00	7503.00	18300	20220830	-34.48	9300	20230103	28.92	13990	-14.30	20230302	9300	28.92	20230103	18300	-34.48	20220830	9300	28.92	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
55	20230621	110736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	590	2	5.44	1906611730	167544	637.19	11040	11750	10850	14100	7600	10850	11379.77	0.50	0	23849	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	927	-38.91	1.52	12	2.07	-294.00	7503.00	18300	20220830	-37.49	9300	20230103	23.01	13990	-18.23	20230302	9300	23.01	20230103	18300	-37.49	20220830	9300	23.01	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
56	20230621	100336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	840	2	7.74	906284980	78989	300.41	11040	11750	10850	14100	7600	10850	11473.56	0.50	0	9120	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	947	-39.76	1.56	12	0.98	-294.00	7503.00	18300	20220830	-36.12	9300	20230103	25.70	13990	-16.44	20230302	9300	25.70	20230103	18300	-36.12	20220830	9300	25.70	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
57	20230621	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	50	2	0.46	9338770	854	3.25	11040	11040	10850	14100	7600	10850	10935.33	0.50	0	66	11196	11022	10916	10742	10636	10970	10690	41	3250	500	7590	10	1	8099454	883	-37.07	1.45	12	0.01	-294.00	7503.00	18300	20220830	-40.44	9300	20230103	17.20	13990	-22.09	20230302	9300	17.20	20230103	18300	-40.44	20220830	9300	17.20	20230103	2.21	N	377330	500	40 억	40850	N	N	0	N	N
58	20230620	160833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	-160	5	-1.45	276159340	25290	116.98	10960	11090	10810	14310	7710	11010	10919.71	0.52	0	-767	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	879	-36.90	1.45	12	0.31	-294.00	7503.00	18300	20220830	-40.71	9300	20230103	16.67	13990	-22.44	20230302	9300	16.67	20230103	18300	-40.71	20220830	9300	16.67	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
59	20230620	150828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	-130	5	-1.18	251280180	22998	106.38	10960	11090	10810	14310	7710	11010	10926.18	0.52	0	-397	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	881	-37.01	1.45	12	0.28	-294.00	7503.00	18300	20220830	-40.55	9300	20230103	16.99	13990	-22.23	20230302	9300	16.99	20230103	18300	-40.55	20220830	9300	16.99	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
60	20230620	140400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10810	-200	5	-1.82	234184000	21423	99.09	10960	11090	10810	14310	7710	11010	10931.43	0.52	0	-208	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	876	-36.77	1.44	12	0.26	-294.00	7503.00	18300	20220830	-40.93	9300	20230103	16.24	13990	-22.73	20230302	9300	16.24	20230103	18300	-40.93	20220830	9300	16.24	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
61	20230620	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10860	-150	5	-1.36	196303420	17929	82.93	10960	11090	10820	14310	7710	11010	10948.93	0.52	0	-382	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	880	-36.94	1.45	12	0.22	-294.00	7503.00	18300	20220830	-40.66	9300	20230103	16.77	13990	-22.37	20230302	9300	16.77	20230103	18300	-40.66	20220830	9300	16.77	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
62	20230620	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	-160	5	-1.45	166052040	15141	70.04	10960	11090	10830	14310	7710	11010	10967.05	0.52	0	-318	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	879	-36.90	1.45	12	0.19	-294.00	7503.00	18300	20220830	-40.71	9300	20230103	16.67	13990	-22.44	20230302	9300	16.67	20230103	18300	-40.71	20220830	9300	16.67	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
63	20230620	110650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	-130	5	-1.18	137339470	12497	57.81	10960	11090	10880	14310	7710	11010	10989.80	0.52	0	-24	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	881	-37.01	1.45	12	0.15	-294.00	7503.00	18300	20220830	-40.55	9300	20230103	16.99	13990	-22.23	20230302	9300	16.99	20230103	18300	-40.55	20220830	9300	16.99	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
64	20230620	100848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	10	2	0.09	49232340	4466	20.66	10960	11090	10960	14310	7710	11010	11023.81	0.52	0	1146	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	893	-37.48	1.47	12	0.06	-294.00	7503.00	18300	20220830	-39.78	9300	20230103	18.49	13990	-21.23	20230302	9300	18.49	20230103	18300	-39.78	20220830	9300	18.49	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
65	20230620	090449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-30	5	-0.27	6393280	583	2.70	10960	11070	10960	14310	7710	11010	10966.17	0.52	0	94	11456	11232	11106	10882	10756	11170	10820	41	3300	500	7700	10	1	8099454	889	-37.35	1.46	12	0.01	-294.00	7503.00	18300	20220830	-40.00	9300	20230103	18.06	13990	-21.52	20230302	9300	18.06	20230103	18300	-40.00	20220830	9300	18.06	20230103	2.17	N	377330	500	40 억	41736	N	N	0	N	N
66	20230619	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-60	5	-0.54	237708920	21467	139.16	11330	11330	10980	14390	7750	11070	11073.22	0.54	0	-2434	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	892	-37.45	1.47	12	0.27	-294.00	7503.00	18300	20220830	-39.84	9300	20230103	18.39	13990	-21.30	20230302	9300	18.39	20230103	18300	-39.84	20220830	9300	18.39	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
67	20230619	150241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	-10	5	-0.09	202249490	18245	118.27	11330	11330	10990	14390	7750	11070	11085.20	0.54	0	-2606	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	896	-37.62	1.47	12	0.23	-294.00	7503.00	18300	20220830	-39.56	9300	20230103	18.92	13990	-20.94	20230302	9300	18.92	20230103	18300	-39.56	20220830	9300	18.92	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
68	20230619	140358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	-70	5	-0.63	191470580	17269	111.95	11330	11330	10990	14390	7750	11070	11087.53	0.54	0	-2155	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	891	-37.41	1.47	12	0.21	-294.00	7503.00	18300	20220830	-39.89	9300	20230103	18.28	13990	-21.37	20230302	9300	18.28	20230103	18300	-39.89	20220830	9300	18.28	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
69	20230619	130153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-60	5	-0.54	166890590	15035	97.47	11330	11330	11000	14390	7750	11070	11100.14	0.54	0	-1903	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	892	-37.45	1.47	12	0.19	-294.00	7503.00	18300	20220830	-39.84	9300	20230103	18.39	13990	-21.30	20230302	9300	18.39	20230103	18300	-39.84	20220830	9300	18.39	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
70	20230619	120828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	-70	5	-0.63	156598290	14100	91.40	11330	11330	11000	14390	7750	11070	11106.26	0.54	0	-1836	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	891	-37.41	1.47	12	0.17	-294.00	7503.00	18300	20220830	-39.89	9300	20230103	18.28	13990	-21.37	20230302	9300	18.28	20230103	18300	-39.89	20220830	9300	18.28	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
71	20230619	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	-50	5	-0.45	142382680	12809	83.04	11330	11330	11000	14390	7750	11070	11115.83	0.54	0	-1732	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	893	-37.48	1.47	12	0.16	-294.00	7503.00	18300	20220830	-39.78	9300	20230103	18.49	13990	-21.23	20230302	9300	18.49	20230103	18300	-39.78	20220830	9300	18.49	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
72	20230619	100450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	10	2	0.09	90787160	8135	52.74	11330	11330	11060	14390	7750	11070	11160.07	0.54	0	-2764	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	897	-37.69	1.48	12	0.10	-294.00	7503.00	18300	20220830	-39.45	9300	20230103	19.14	13990	-20.80	20230302	9300	19.14	20230103	18300	-39.45	20220830	9300	19.14	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
73	20230619	090235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	100	2	0.90	13548330	1215	7.88	11330	11330	11070	14390	7750	11070	11150.89	0.54	0	-196	11236	11152	11016	10932	10796	11195	10975	41	3320	500	7740	10	1	8099454	905	-37.99	1.49	12	0.02	-294.00	7503.00	18300	20220830	-38.96	9300	20230103	20.11	13990	-20.16	20230302	9300	20.11	20230103	18300	-38.96	20220830	9300	20.11	20230103	2.19	N	377330	500	40 억	44127	N	N	16	N	N
74	20230616	161038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	150	2	1.37	169469910	15400	62.42	10930	11100	10880	14190	7650	10920	11004.51	0.48	-1422	5286	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	897	-37.65	1.48	12	0.19	-294.00	7503.00	18300	20220830	-39.51	9300	20230103	19.03	13990	-20.87	20230302	9300	19.03	20230103	18300	-39.51	20220830	9300	19.03	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
75	20230616	150350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	160	2	1.47	163879970	14895	60.38	10930	11100	10880	14190	7650	10920	11002.35	0.48	-1422	5311	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	897	-37.69	1.48	12	0.18	-294.00	7503.00	18300	20220830	-39.45	9300	20230103	19.14	13990	-20.80	20230302	9300	19.14	20230103	18300	-39.45	20220830	9300	19.14	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
76	20230616	140505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	110	2	1.01	144266650	13118	53.17	10930	11100	10880	14190	7650	10920	10997.61	0.48	-1422	5157	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	893	-37.52	1.47	12	0.16	-294.00	7503.00	18300	20220830	-39.73	9300	20230103	18.60	13990	-21.16	20230302	9300	18.60	20230103	18300	-39.73	20220830	9300	18.60	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
77	20230616	130506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	130	2	1.19	123728920	11262	45.65	10930	11100	10880	14190	7650	10920	10986.41	0.48	-1422	5170	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	895	-37.59	1.47	12	0.14	-294.00	7503.00	18300	20220830	-39.62	9300	20230103	18.82	13990	-21.02	20230302	9300	18.82	20230103	18300	-39.62	20220830	9300	18.82	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
78	20230616	120514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	150	2	1.37	111401080	10146	41.13	10930	11100	10880	14190	7650	10920	10979.80	0.48	-1422	5018	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	897	-37.65	1.48	12	0.13	-294.00	7503.00	18300	20220830	-39.51	9300	20230103	19.03	13990	-20.87	20230302	9300	19.03	20230103	18300	-39.51	20220830	9300	19.03	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
79	20230616	110722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	170	2	1.56	98749980	9003	36.49	10930	11100	10880	14190	7650	10920	10968.56	0.48	-1422	4273	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	898	-37.72	1.48	12	0.11	-294.00	7503.00	18300	20220830	-39.40	9300	20230103	19.25	13990	-20.73	20230302	9300	19.25	20230103	18300	-39.40	20220830	9300	19.25	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
80	20230616	100247	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	90	2	0.82	56405950	5151	20.88	10930	11050	10880	14190	7650	10920	10950.49	0.48	-1422	2202	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	892	-37.45	1.47	12	0.06	-294.00	7503.00	18300	20220830	-39.84	9300	20230103	18.39	13990	-21.30	20230302	9300	18.39	20230103	18300	-39.84	20220830	9300	18.39	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
81	20230616	090330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	10	2	0.09	3650620	334	1.35	10930	10930	10930	14190	7650	10920	10930.00	0.48	-1422	0	11353	11136	10993	10776	10633	11065	10705	41	3270	500	7640	10	1	8099454	885	-37.18	1.46	12	0.00	-294.00	7503.00	18300	20220830	-40.27	9300	20230103	17.53	13990	-21.87	20230302	9300	17.53	20230103	18300	-40.27	20220830	9300	17.53	20230103	2.22	N	377330	500	40 억	38610	N	N	16	N	N
82	20230615	150527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	0	3	0.00	265025400	24142	59.31	11050	11210	10850	14190	7650	10920	10977.77	0.51	0	-1182	11640	11280	11090	10730	10540	11185	10635	41	3270	500	7640	10	1	8099454	884	-37.14	1.46	12	0.30	-294.00	7503.00	18300	20220830	-40.33	9300	20230103	17.42	13990	-21.94	20230302	9300	17.42	20230103	18300	-40.33	20220830	9300	17.42	20230103	2.22	N	377330	500	40 억	41077	N	N	0	N	N
83	20230615	140435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	-10	5	-0.09	247582400	22546	55.38	11050	11210	10850	14190	7650	10920	10981.21	0.51	0	-741	11640	11280	11090	10730	10540	11185	10635	41	3270	500	7640	10	1	8099454	884	-37.11	1.45	12	0.28	-294.00	7503.00	18300	20220830	-40.38	9300	20230103	17.31	13990	-22.02	20230302	9300	17.31	20230103	18300	-40.38	20220830	9300	17.31	20230103	2.22	N	377330	500	40 억	41077	N	N	0	N	N
84	20230615	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	20	2	0.18	240643200	21911	53.82	11050	11210	10850	14190	7650	10920	10982.76	0.51	0	-458	11640	11280	11090	10730	10540	11185	10635	41	3270	500	7640	10	1	8099454	886	-37.21	1.46	12	0.27	-294.00	7503.00	18300	20220830	-40.22	9300	20230103	17.63	13990	-21.80	20230302	9300	17.63	20230103	18300	-40.22	20220830	9300	17.63	20230103	2.22	N	377330	500	40 억	41077	N	N	0	N	N
85	20230615	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	60	2	0.55	214458250	19512	47.93	11050	11210	10850	14190	7650	10920	10991.10	0.51	0	-611	11640	11280	11090	10730	10540	11185	10635	41	3270	500	7640	10	1	8099454	889	-37.35	1.46	12	0.24	-294.00	7503.00	18300	20220830	-40.00	9300	20230103	18.06	13990	-21.52	20230302	9300	18.06	20230103	18300	-40.00	20220830	9300	18.06	20230103	2.22	N	377330	500	40 억	41077	N	N	0	N	N
86	20230615	110257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	20	2	0.18	160828020	14592	35.85	11050	11210	10930	14190	7650	10920	11021.66	0.51	0	-952	11640	11280	11090	10730	10540	11185	10635	41	3270	500	7640	10	1	8099454	886	-37.21	1.46	12	0.18	-294.00	7503.00	18300	20220830	-40.22	9300	20230103	17.63	13990	-21.80	20230302	9300	17.63	20230103	18300	-40.22	20220830	9300	17.63	20230103	2.22	N	377330	500	40 억	41077	N	N	0	N	N
87	20230611	184615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11330	50	2	0.44	597949150	52568	201.94	11300	11500	11250	14660	7900	11280	11374.85	0.62	8526	9087	11513	11396	11263	11146	11013	11330	11080	41	3380	500	7890	10	1	8099454	918	-38.54	1.51	12	0.65	-294.00	7503.00	18300	20220830	-38.09	9300	20230103	21.83	13990	-19.01	20230302	9300	21.83	20230103	18300	-38.09	20220830	9300	21.83	20230103	2.38	N	377330	500	40 억	49989	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History