KissMeData/263600/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10540	210	2	2.03	1147814500	109760	81.16	10400	10610	10230	13420	7240	10330	10456.94	0.38	0	21148	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1679	12.55	1.52	12	0.69	840.00	6918.00	14470	20230328	-27.16	5650	20220930	86.55	14470	-27.16	20230328	6360	65.72	20230103	14470	-27.16	20230328	5650	86.55	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
3	20230630	150947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10530	200	2	1.94	1061790000	101598	75.12	10400	10610	10230	13420	7240	10330	10450.89	0.38	0	20282	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1677	12.54	1.52	12	0.64	840.00	6918.00	14470	20230328	-27.23	5650	20220930	86.37	14470	-27.23	20230328	6360	65.57	20230103	14470	-27.23	20230328	5650	86.37	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
4	20230630	140945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10490	160	2	1.55	798569940	76496	56.56	10400	10610	10230	13420	7240	10330	10439.37	0.38	0	13038	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1671	12.49	1.52	12	0.48	840.00	6918.00	14470	20230328	-27.51	5650	20220930	85.66	14470	-27.51	20230328	6360	64.94	20230103	14470	-27.51	20230328	5650	85.66	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
5	20230630	130945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10440	110	2	1.06	645458620	61879	45.75	10400	10610	10230	13420	7240	10330	10430.98	0.38	0	6245	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1663	12.43	1.51	12	0.39	840.00	6918.00	14470	20230328	-27.85	5650	20220930	84.78	14470	-27.85	20230328	6360	64.15	20230103	14470	-27.85	20230328	5650	84.78	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
6	20230630	120942	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10480	150	2	1.45	565305790	54222	40.09	10400	10610	10230	13420	7240	10330	10425.76	0.38	0	6269	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1669	12.48	1.51	12	0.34	840.00	6918.00	14470	20230328	-27.57	5650	20220930	85.49	14470	-27.57	20230328	6360	64.78	20230103	14470	-27.57	20230328	5650	85.49	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
7	20230630	110942	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10510	180	2	1.74	467272900	44869	33.18	10400	10610	10230	13420	7240	10330	10414.16	0.38	0	6552	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1674	12.51	1.52	12	0.28	840.00	6918.00	14470	20230328	-27.37	5650	20220930	86.02	14470	-27.37	20230328	6360	65.25	20230103	14470	-27.37	20230328	5650	86.02	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
8	20230630	100946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10290	-40	5	-0.39	232548750	22480	16.62	10400	10490	10230	13420	7240	10330	10344.70	0.38	0	-969	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1639	12.25	1.49	12	0.14	840.00	6918.00	14470	20230328	-28.89	5650	20220930	82.12	14470	-28.89	20230328	6360	61.79	20230103	14470	-28.89	20230328	5650	82.12	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
9	20230630	090946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10440	110	2	1.06	52652930	5040	3.73	10400	10490	10400	13420	7240	10330	10447.01	0.38	0	-1345	10870	10600	10440	10170	10010	10520	10090	80	3090	500	7230	10	1	15930310	1663	12.43	1.51	12	0.03	840.00	6918.00	14470	20230328	-27.85	5650	20220930	84.78	14470	-27.85	20230328	6360	64.15	20230103	14470	-27.85	20230328	5650	84.78	20220930	6.60	N	263600	500	80 억	59860	N	N	N	N
10	20230629	160940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10330	-50	5	-0.48	1412800410	135008	69.02	10400	10710	10280	13490	7270	10380	10464.98	0.34	0	4671	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1646	12.30	1.49	12	0.85	840.00	6918.00	14470	20230328	-28.61	5650	20220930	82.83	14470	-28.61	20230328	6360	62.42	20230103	14470	-28.61	20230328	5650	82.83	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
11	20230629	150940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10290	-90	5	-0.87	1352204310	129139	66.02	10400	10710	10280	13490	7270	10380	10470.92	0.34	0	2460	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1639	12.25	1.49	12	0.81	840.00	6918.00	14470	20230328	-28.89	5650	20220930	82.12	14470	-28.89	20230328	6360	61.79	20230103	14470	-28.89	20230328	5650	82.12	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
12	20230629	140938	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10420	40	2	0.39	1213265400	115719	59.16	10400	10710	10280	13490	7270	10380	10484.58	0.34	0	-456	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1660	12.40	1.51	12	0.73	840.00	6918.00	14470	20230328	-27.99	5650	20220930	84.42	14470	-27.99	20230328	6360	63.84	20230103	14470	-27.99	20230328	5650	84.42	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
13	20230629	130936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10340	-40	5	-0.39	1040844150	99050	50.64	10400	10710	10320	13490	7270	10380	10508.27	0.34	0	-1740	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1647	12.31	1.49	12	0.62	840.00	6918.00	14470	20230328	-28.54	5650	20220930	83.01	14470	-28.54	20230328	6360	62.58	20230103	14470	-28.54	20230328	5650	83.01	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
14	20230629	120940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10420	40	2	0.39	809062180	76716	39.22	10400	10710	10400	13490	7270	10380	10546.20	0.34	0	-2691	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1660	12.40	1.51	12	0.48	840.00	6918.00	14470	20230328	-27.99	5650	20220930	84.42	14470	-27.99	20230328	6360	63.84	20230103	14470	-27.99	20230328	5650	84.42	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
15	20230629	110942	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10560	180	2	1.73	647615100	61325	31.35	10400	10710	10400	13490	7270	10380	10560.38	0.34	0	-2127	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1682	12.57	1.53	12	0.38	840.00	6918.00	14470	20230328	-27.02	5650	20220930	86.90	14470	-27.02	20230328	6360	66.04	20230103	14470	-27.02	20230328	5650	86.90	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
16	20230629	100944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10630	250	2	2.41	273840590	26113	13.35	10400	10630	10400	13490	7270	10380	10486.76	0.34	0	4744	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1693	12.65	1.54	12	0.16	840.00	6918.00	14470	20230328	-26.54	5650	20220930	88.14	14470	-26.54	20230328	6360	67.14	20230103	14470	-26.54	20230328	5650	88.14	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
17	20230629	090850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10480	100	2	0.96	26117230	2488	1.27	10400	10570	10400	13490	7270	10380	10497.33	0.34	0	-831	11140	10760	10570	10190	10000	10665	10095	80	3110	500	7260	10	1	15930310	1669	12.48	1.51	12	0.02	840.00	6918.00	14470	20230328	-27.57	5650	20220930	85.49	14470	-27.57	20230328	6360	64.78	20230103	14470	-27.57	20230328	5650	85.49	20220930	6.61	N	263600	500	80 억	53484	N	N	N	N
18	20230628	160928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10380	-260	5	-2.44	2073694850	193696	121.30	10900	10950	10380	13830	7450	10640	10705.98	0.55	0	-34418	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1654	12.36	1.50	12	1.22	840.00	6918.00	14470	20230328	-28.27	5650	20220930	83.72	14470	-28.27	20230328	6360	63.21	20230103	14470	-28.27	20230328	5650	83.72	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
19	20230628	150935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10540	-100	5	-0.94	1872404710	174434	109.23	10900	10950	10510	13830	7450	10640	10734.17	0.55	0	-35484	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1679	12.55	1.52	12	1.09	840.00	6918.00	14470	20230328	-27.16	5650	20220930	86.55	14470	-27.16	20230328	6360	65.72	20230103	14470	-27.16	20230328	5650	86.55	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
20	20230628	140933	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10600	-40	5	-0.38	1623533530	150844	94.46	10900	10950	10550	13830	7450	10640	10763.00	0.55	0	-27547	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1689	12.62	1.53	12	0.95	840.00	6918.00	14470	20230328	-26.74	5650	20220930	87.61	14470	-26.74	20230328	6360	66.67	20230103	14470	-26.74	20230328	5650	87.61	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
21	20230628	130934	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10640	0	3	0.00	1402938760	130014	81.42	10900	10950	10630	13830	7450	10640	10790.67	0.55	0	-20741	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1695	12.67	1.54	12	0.82	840.00	6918.00	14470	20230328	-26.47	5650	20220930	88.32	14470	-26.47	20230328	6360	67.30	20230103	14470	-26.47	20230328	5650	88.32	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
22	20230628	120946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10690	50	2	0.47	1283039220	118772	74.38	10900	10950	10630	13830	7450	10640	10802.54	0.55	0	-14975	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1703	12.73	1.55	12	0.75	840.00	6918.00	14470	20230328	-26.12	5650	20220930	89.20	14470	-26.12	20230328	6360	68.08	20230103	14470	-26.12	20230328	5650	89.20	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
23	20230628	110940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10690	50	2	0.47	1202153450	111178	69.62	10900	10950	10640	13830	7450	10640	10812.87	0.55	0	-11528	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1703	12.73	1.55	12	0.70	840.00	6918.00	14470	20230328	-26.12	5650	20220930	89.20	14470	-26.12	20230328	6360	68.08	20230103	14470	-26.12	20230328	5650	89.20	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
24	20230628	100941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10730	90	2	0.85	931173970	85799	53.73	10900	10950	10730	13830	7450	10640	10852.97	0.55	0	-9449	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1709	12.77	1.55	12	0.54	840.00	6918.00	14470	20230328	-25.85	5650	20220930	89.91	14470	-25.85	20230328	6360	68.71	20230103	14470	-25.85	20230328	5650	89.91	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
25	20230628	090936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10830	190	2	1.79	515591470	47368	29.66	10900	10950	10760	13830	7450	10640	10884.81	0.55	0	-6795	11106	10872	10626	10392	10146	10750	10270	80	3190	500	7440	10	1	15930310	1725	12.89	1.57	12	0.30	840.00	6918.00	14470	20230328	-25.16	5650	20220930	91.68	14470	-25.16	20230328	6360	70.28	20230103	14470	-25.16	20230328	5650	91.68	20220930	6.54	N	263600	500	80 억	87698	N	N	N	N
26	20230627	160936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10640	-110	5	-1.02	1680376280	159449	149.08	10660	10860	10380	13970	7530	10750	10538.64	0.48	0	10134	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1695	12.67	1.54	12	1.00	840.00	6918.00	14470	20230328	-26.47	5580	20220624	90.68	14470	-26.47	20230328	6360	67.30	20230103	14470	-26.47	20230328	5650	88.32	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
27	20230627	150943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10520	-230	5	-2.14	1607013050	152500	142.59	10660	10860	10380	13970	7530	10750	10537.79	0.48	0	7127	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1676	12.52	1.52	12	0.96	840.00	6918.00	14470	20230328	-27.30	5580	20220624	88.53	14470	-27.30	20230328	6360	65.41	20230103	14470	-27.30	20230328	5650	86.19	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
28	20230627	140953	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10650	-100	5	-0.93	1334398770	126690	118.46	10660	10860	10380	13970	7530	10750	10532.79	0.48	0	1080	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1697	12.68	1.54	12	0.80	840.00	6918.00	14470	20230328	-26.40	5580	20220624	90.86	14470	-26.40	20230328	6360	67.45	20230103	14470	-26.40	20230328	5650	88.50	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
29	20230627	130950	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10450	-300	5	-2.79	1037400040	98668	92.25	10660	10860	10380	13970	7530	10750	10514.05	0.48	0	-6886	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1665	12.44	1.51	12	0.62	840.00	6918.00	14470	20230328	-27.78	5580	20220624	87.28	14470	-27.78	20230328	6360	64.31	20230103	14470	-27.78	20230328	5650	84.96	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
30	20230627	120951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10520	-230	5	-2.14	954623180	90767	84.87	10660	10860	10380	13970	7530	10750	10517.29	0.48	0	-7776	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1676	12.52	1.52	12	0.57	840.00	6918.00	14470	20230328	-27.30	5580	20220624	88.53	14470	-27.30	20230328	6360	65.41	20230103	14470	-27.30	20230328	5650	86.19	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
31	20230627	111000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10470	-280	5	-2.60	746252450	71002	66.39	10660	10860	10380	13970	7530	10750	10510.30	0.48	0	-4747	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1668	12.46	1.51	12	0.45	840.00	6918.00	14470	20230328	-27.64	5580	20220624	87.63	14470	-27.64	20230328	6360	64.62	20230103	14470	-27.64	20230328	5650	85.31	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
32	20230627	100930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10550	-200	5	-1.86	440737820	41766	39.05	10660	10860	10500	13970	7530	10750	10552.55	0.48	0	-6385	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1681	12.56	1.53	12	0.26	840.00	6918.00	14470	20230328	-27.09	5580	20220624	89.07	14470	-27.09	20230328	6360	65.88	20230103	14470	-27.09	20230328	5650	86.73	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
33	20230627	090935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10640	-110	5	-1.02	39704180	3716	3.47	10660	10860	10640	13970	7530	10750	10684.66	0.48	0	-2413	11023	10886	10693	10556	10363	10790	10460	80	3220	500	7520	10	1	15930310	1695	12.67	1.54	12	0.02	840.00	6918.00	14470	20230328	-26.47	5580	20220624	90.68	14470	-26.47	20230328	6360	67.30	20230103	14470	-26.47	20230328	5650	88.32	20220930	6.51	N	263600	500	80 억	76134	N	N	N	N
34	20230626	160935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10750	-50	5	-0.46	1136078380	106474	73.72	10790	10830	10500	14040	7560	10800	10669.97	0.42	0	1433	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1713	12.80	1.55	12	0.67	840.00	6918.00	14470	20230328	-25.71	5580	20220624	92.65	14470	-25.71	20230328	6360	69.03	20230103	14470	-25.71	20230328	5650	90.27	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
35	20230626	150940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10710	-90	5	-0.83	1100800550	103184	71.44	10790	10830	10500	14040	7560	10800	10668.33	0.42	0	1352	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1706	12.75	1.55	12	0.65	840.00	6918.00	14470	20230328	-25.98	5580	20220624	91.94	14470	-25.98	20230328	6360	68.40	20230103	14470	-25.98	20230328	5650	89.56	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
36	20230626	140939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10660	-140	5	-1.30	927744590	86982	60.22	10790	10830	10500	14040	7560	10800	10665.94	0.42	0	1972	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1698	12.69	1.54	12	0.55	840.00	6918.00	14470	20230328	-26.33	5580	20220624	91.04	14470	-26.33	20230328	6360	67.61	20230103	14470	-26.33	20230328	5650	88.67	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
37	20230626	130932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10750	-50	5	-0.46	797373900	74794	51.78	10790	10830	10500	14040	7560	10800	10660.93	0.42	0	450	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1713	12.80	1.55	12	0.47	840.00	6918.00	14470	20230328	-25.71	5580	20220624	92.65	14470	-25.71	20230328	6360	69.03	20230103	14470	-25.71	20230328	5650	90.27	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
38	20230626	120935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10720	-80	5	-0.74	657026640	61645	42.68	10790	10830	10500	14040	7560	10800	10658.23	0.42	0	1960	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1708	12.76	1.55	12	0.39	840.00	6918.00	14470	20230328	-25.92	5580	20220624	92.11	14470	-25.92	20230328	6360	68.55	20230103	14470	-25.92	20230328	5650	89.73	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
39	20230626	110934	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10800	0	3	0.00	588821860	55318	38.30	10790	10800	10500	14040	7560	10800	10644.31	0.42	0	5316	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1720	12.86	1.56	12	0.35	840.00	6918.00	14470	20230328	-25.36	5580	20220624	93.55	14470	-25.36	20230328	6360	69.81	20230103	14470	-25.36	20230328	5650	91.15	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
40	20230626	100933	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10700	-100	5	-0.93	449680760	42333	29.31	10790	10790	10500	14040	7560	10800	10622.46	0.42	0	136	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1705	12.74	1.55	12	0.27	840.00	6918.00	14470	20230328	-26.05	5580	20220624	91.76	14470	-26.05	20230328	6360	68.24	20230103	14470	-26.05	20230328	5650	89.38	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
41	20230626	090937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10600	-200	5	-1.85	81767070	7691	5.32	10790	10790	10590	14040	7560	10800	10631.53	0.42	0	-3594	11100	10950	10750	10600	10400	10850	10500	80	3240	500	7560	10	1	15930310	1689	12.62	1.53	12	0.05	840.00	6918.00	14470	20230328	-26.74	5580	20220624	89.96	14470	-26.74	20230328	6360	66.67	20230103	14470	-26.74	20230328	5650	87.61	20220930	6.59	N	263600	500	80 억	66916	N	N	N	N
42	20230623	183553	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10800	-40	5	-0.37	1544550180	144437	124.94	10890	10900	10550	14090	7590	10840	10692.36	0.42	23294	21373	11300	11070	10940	10710	10580	11005	10645	80	3250	500	7580	10	1	15930310	1720	12.86	1.56	12	0.91	840.00	6918.00	14470	20230328	-25.36	5580	20220624	93.55	14470	-25.36	20230328	6360	69.81	20230103	14470	-25.36	20230328	5580	93.55	20220624	6.73	N	263600	500	80 억	66916	N	N	N	N
43	20230623	140749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10730	-110	5	-1.01	1326961930	124230	107.46	10890	10900	10550	14090	7590	10840	10681.49	0.27	0	18500	11300	11070	10940	10710	10580	11005	10645	80	3250	500	7580	10	1	15930310	1709	12.77	1.55	12	0.78	840.00	6918.00	14470	20230328	-25.85	5580	20220624	92.29	14470	-25.85	20230328	6360	68.71	20230103	14470	-25.85	20230328	5580	92.29	20220624	6.73	N	263600	500	80 억	43622	N	N	N	N
44	20230622	160824	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10840	-160	5	-1.45	1249831040	114349	49.37	10900	11170	10810	14300	7700	11000	10929.96	0.27	0	-9327	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1727	12.90	1.57	12	0.72	840.00	6918.00	14470	20230328	-25.09	5580	20220624	94.27	14470	-25.09	20230328	6360	70.44	20230103	14470	-25.09	20230328	5580	94.27	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
45	20230622	150330	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10860	-140	5	-1.27	1183953750	108274	46.75	10900	11170	10810	14300	7700	11000	10934.79	0.27	0	-9042	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1730	12.93	1.57	12	0.68	840.00	6918.00	14470	20230328	-24.95	5580	20220624	94.62	14470	-24.95	20230328	6360	70.75	20230103	14470	-24.95	20230328	5580	94.62	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
46	20230622	140654	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10870	-130	5	-1.18	937200850	85497	36.92	10900	11170	10820	14300	7700	11000	10961.79	0.27	0	-4464	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1732	12.94	1.57	12	0.54	840.00	6918.00	14470	20230328	-24.88	5580	20220624	94.80	14470	-24.88	20230328	6360	70.91	20230103	14470	-24.88	20230328	5580	94.80	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
47	20230622	130844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10880	-120	5	-1.09	852623230	77725	33.56	10900	11170	10820	14300	7700	11000	10969.74	0.27	0	97	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1733	12.95	1.57	12	0.49	840.00	6918.00	14470	20230328	-24.81	5580	20220624	94.98	14470	-24.81	20230328	6360	71.07	20230103	14470	-24.81	20230328	5580	94.98	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
48	20230622	120140	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10820	-180	5	-1.64	782238080	71243	30.76	10900	11170	10820	14300	7700	11000	10979.86	0.27	0	-3071	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1724	12.88	1.56	12	0.45	840.00	6918.00	14470	20230328	-25.22	5580	20220624	93.91	14470	-25.22	20230328	6360	70.13	20230103	14470	-25.22	20230328	5580	93.91	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
49	20230622	110508	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10990	-10	5	-0.09	433688900	39287	16.96	10900	11170	10900	14300	7700	11000	11039.00	0.27	0	-3052	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1751	13.08	1.59	12	0.25	840.00	6918.00	14470	20230328	-24.05	5580	20220624	96.95	14470	-24.05	20230328	6360	72.80	20230103	14470	-24.05	20230328	5580	96.95	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
50	20230622	101002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11140	140	2	1.27	266800080	24216	10.46	10900	11170	10900	14300	7700	11000	11017.52	0.27	0	3025	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1775	13.26	1.61	12	0.15	840.00	6918.00	14470	20230328	-23.01	5580	20220624	99.64	14470	-23.01	20230328	6360	75.16	20230103	14470	-23.01	20230328	5580	99.64	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
51	20230622	090701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10910	-90	5	-0.82	18545310	1697	0.73	10900	10980	10900	14300	7700	11000	10927.99	0.27	0	-420	11540	11270	11030	10760	10520	11150	10640	80	3300	500	7700	10	1	15930310	1738	12.99	1.58	12	0.01	840.00	6918.00	14470	20230328	-24.60	5580	20220624	95.52	14470	-24.60	20230328	6360	71.54	20230103	14470	-24.60	20230328	5580	95.52	20220624	6.73	N	263600	500	80 억	42590	N	N	N	N
52	20230621	160929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11000	-220	5	-1.96	2534530100	230582	94.42	11300	11300	10790	14580	7860	11220	10991.84	0.32	0	-9291	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1752	13.10	1.59	12	1.45	840.00	6918.00	14470	20230328	-23.98	5580	20220624	97.13	14470	-23.98	20230328	6360	72.96	20230103	14470	-23.98	20230328	5580	97.13	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
53	20230621	150855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10880	-340	5	-3.03	2449766760	222826	91.25	11300	11300	10790	14580	7860	11220	10994.03	0.32	0	-8593	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1733	12.95	1.57	12	1.40	840.00	6918.00	14470	20230328	-24.81	5580	20220624	94.98	14470	-24.81	20230328	6360	71.07	20230103	14470	-24.81	20230328	5580	94.98	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
54	20230621	140435	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11030	-190	5	-1.69	2210873210	201011	82.31	11300	11300	10790	14580	7860	11220	10998.72	0.32	0	-7480	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1757	13.13	1.59	12	1.26	840.00	6918.00	14470	20230328	-23.77	5580	20220624	97.67	14470	-23.77	20230328	6360	73.43	20230103	14470	-23.77	20230328	5580	97.67	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
55	20230621	130127	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10860	-360	5	-3.21	1989479080	180822	74.05	11300	11300	10790	14580	7860	11220	11002.36	0.32	0	-8515	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1730	12.93	1.57	12	1.14	840.00	6918.00	14470	20230328	-24.95	5580	20220624	94.62	14470	-24.95	20230328	6360	70.75	20230103	14470	-24.95	20230328	5580	94.62	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
56	20230621	120248	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	10890	-330	5	-2.94	1610566660	145815	59.71	11300	11300	10860	14580	7860	11220	11045.22	0.32	0	-10335	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1735	12.96	1.57	12	0.92	840.00	6918.00	14470	20230328	-24.74	5580	20220624	95.16	14470	-24.74	20230328	6360	71.23	20230103	14470	-24.74	20230328	5580	95.16	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
57	20230621	110510	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11010	-210	5	-1.87	1072647860	96629	39.57	11300	11300	10980	14580	7860	11220	11100.63	0.32	0	-10028	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1754	13.11	1.59	12	0.61	840.00	6918.00	14470	20230328	-23.91	5580	20220624	97.31	14470	-23.91	20230328	6360	73.11	20230103	14470	-23.91	20230328	5580	97.31	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
58	20230621	100401	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11060	-160	5	-1.43	623555650	55854	22.87	11300	11300	11040	14580	7860	11220	11163.98	0.32	0	-7181	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1762	13.17	1.60	12	0.35	840.00	6918.00	14470	20230328	-23.57	5580	20220624	98.21	14470	-23.57	20230328	6360	73.90	20230103	14470	-23.57	20230328	5580	98.21	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
59	20230621	090645	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11160	-60	5	-0.53	68143070	6075	2.49	11300	11300	11150	14580	7860	11220	11216.94	0.32	0	-350	12093	11656	11423	10986	10753	11540	10870	80	3360	500	7850	10	1	15930310	1778	13.29	1.61	12	0.04	840.00	6918.00	14470	20230328	-22.87	5580	20220624	100.00	14470	-22.87	20230328	6360	75.47	20230103	14470	-22.87	20230328	5580	100.00	20220624	6.68	N	263600	500	80 억	51423	N	N	N	N
60	20230620	160619	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11220	-560	5	-4.75	2753362680	242712	168.94	11820	11860	11190	15310	8250	11780	11344.29	0.59	0	-50558	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1787	13.36	1.62	12	1.52	840.00	6918.00	14470	20230328	-22.46	5580	20220624	101.08	14470	-22.46	20230328	6360	76.42	20230103	14470	-22.46	20230328	5580	101.08	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
61	20230620	150744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11260	-520	5	-4.41	2579908060	227267	158.19	11820	11860	11190	15310	8250	11780	11351.88	0.59	0	-48207	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1794	13.40	1.63	12	1.43	840.00	6918.00	14470	20230328	-22.18	5580	20220624	101.79	14470	-22.18	20230328	6360	77.04	20230103	14470	-22.18	20230328	5580	101.79	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
62	20230620	140459	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11280	-500	5	-4.24	2323933010	204580	142.40	11820	11860	11190	15310	8250	11780	11359.53	0.59	0	-44762	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1797	13.43	1.63	12	1.28	840.00	6918.00	14470	20230328	-22.05	5580	20220624	102.15	14470	-22.05	20230328	6360	77.36	20230103	14470	-22.05	20230328	5580	102.15	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
63	20230620	130303	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11250	-530	5	-4.50	2076933970	182622	127.12	11820	11860	11190	15310	8250	11780	11372.86	0.59	0	-41696	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1792	13.39	1.63	12	1.15	840.00	6918.00	14470	20230328	-22.25	5580	20220624	101.61	14470	-22.25	20230328	6360	76.89	20230103	14470	-22.25	20230328	5580	101.61	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
64	20230620	120349	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11200	-580	5	-4.92	1917430520	168409	117.22	11820	11860	11190	15310	8250	11780	11385.56	0.59	0	-39374	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1784	13.33	1.62	12	1.06	840.00	6918.00	14470	20230328	-22.60	5580	20220624	100.72	14470	-22.60	20230328	6360	76.10	20230103	14470	-22.60	20230328	5580	100.72	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
65	20230620	110807	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11320	-460	5	-3.90	1353262050	118237	82.30	11820	11860	11280	15310	8250	11780	11445.33	0.59	0	-28611	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1803	13.48	1.64	12	0.74	840.00	6918.00	14470	20230328	-21.77	5580	20220624	102.87	14470	-21.77	20230328	6360	77.99	20230103	14470	-21.77	20230328	5580	102.87	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
66	20230620	100136	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11590	-190	5	-1.61	292771840	25226	17.56	11820	11860	11550	15310	8250	11780	11605.96	0.59	0	-7308	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1846	13.80	1.68	12	0.16	840.00	6918.00	14470	20230328	-19.90	5580	20220624	107.71	14470	-19.90	20230328	6360	82.23	20230103	14470	-19.90	20230328	5580	107.71	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
67	20230620	090918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11650	-130	5	-1.10	42468370	3632	2.53	11820	11860	11630	15310	8250	11780	11692.83	0.59	0	-1699	11993	11886	11683	11576	11373	11940	11630	80	3530	500	8240	10	1	15930310	1856	13.87	1.68	12	0.02	840.00	6918.00	14470	20230328	-19.49	5580	20220624	108.78	14470	-19.49	20230328	6360	83.18	20230103	14470	-19.49	20230328	5580	108.78	20220624	7.02	N	263600	500	80 억	94423	N	N	N	N
68	20230619	160228	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11780	-90	5	-0.76	1658813980	142564	38.02	11760	11790	11480	15430	8310	11870	11635.52	0.73	0	-22428	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1877	14.02	1.70	12	0.89	840.00	6918.00	14470	20230328	-18.59	5580	20220624	111.11	14470	-18.59	20230328	6360	85.22	20230103	14470	-18.59	20230328	5580	111.11	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
69	20230619	150741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11760	-110	5	-0.93	1571119840	135110	36.03	11760	11790	11480	15430	8310	11870	11628.41	0.73	0	-22133	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1873	14.00	1.70	12	0.85	840.00	6918.00	14470	20230328	-18.73	5580	20220624	110.75	14470	-18.73	20230328	6360	84.91	20230103	14470	-18.73	20230328	5580	110.75	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
70	20230619	141021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11670	-200	5	-1.68	1339105860	115324	30.76	11760	11790	11480	15430	8310	11870	11611.64	0.73	0	-18513	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1859	13.89	1.69	12	0.72	840.00	6918.00	14470	20230328	-19.35	5580	20220624	109.14	14470	-19.35	20230328	6360	83.49	20230103	14470	-19.35	20230328	5580	109.14	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
71	20230619	130423	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11680	-190	5	-1.60	1101978420	95001	25.34	11760	11790	11480	15430	8310	11870	11599.59	0.73	0	-18431	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1861	13.90	1.69	12	0.60	840.00	6918.00	14470	20230328	-19.28	5580	20220624	109.32	14470	-19.28	20230328	6360	83.65	20230103	14470	-19.28	20230328	5580	109.32	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
72	20230619	120111	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11630	-240	5	-2.02	1012013810	87276	23.28	11760	11790	11480	15430	8310	11870	11595.49	0.73	0	-17996	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1853	13.85	1.68	12	0.55	840.00	6918.00	14470	20230328	-19.63	5580	20220624	108.42	14470	-19.63	20230328	6360	82.86	20230103	14470	-19.63	20230328	5580	108.42	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
73	20230619	110812	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11620	-250	5	-2.11	890307480	76799	20.48	11760	11790	11480	15430	8310	11870	11592.62	0.73	0	-19679	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1851	13.83	1.68	12	0.48	840.00	6918.00	14470	20230328	-19.70	5580	20220624	108.24	14470	-19.70	20230328	6360	82.70	20230103	14470	-19.70	20230328	5580	108.24	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
74	20230619	100954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11660	-210	5	-1.77	715150430	61791	16.48	11760	11790	11480	15430	8310	11870	11573.60	0.73	0	-14648	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1857	13.88	1.69	12	0.39	840.00	6918.00	14470	20230328	-19.42	5580	20220624	108.96	14470	-19.42	20230328	6360	83.33	20230103	14470	-19.42	20230328	5580	108.96	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
75	20230619	090130	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11650	-220	5	-1.85	46181700	3937	1.05	11760	11790	11650	15430	8310	11870	11729.46	0.73	0	-307	12330	12100	11850	11620	11370	12215	11735	80	3560	500	8300	10	1	15930310	1856	13.87	1.68	12	0.02	840.00	6918.00	14470	20230328	-19.49	5580	20220624	108.78	14470	-19.49	20230328	6360	83.18	20230103	14470	-19.49	20230328	5580	108.78	20220624	7.15	N	263600	500	80 억	116280	N	N	N	N
76	20230616	160904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11870	360	2	3.13	4448160160	373734	196.95	11800	12080	11600	14960	8060	11510	11902.15	0.35	0	59677	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1891	14.13	1.72	12	2.35	840.00	6918.00	14470	20230328	-17.97	5580	20220624	112.72	14470	-17.97	20230328	6360	86.64	20230103	14470	-17.97	20230328	5580	112.72	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
77	20230616	150132	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11910	400	2	3.48	4340027760	364638	192.16	11800	12080	11600	14960	8060	11510	11902.51	0.35	0	59599	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1897	14.18	1.72	12	2.29	840.00	6918.00	14470	20230328	-17.69	5580	20220624	113.44	14470	-17.69	20230328	6360	87.26	20230103	14470	-17.69	20230328	5580	113.44	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
78	20230616	140621	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11910	400	2	3.48	4057981160	340926	179.66	11800	12080	11600	14960	8060	11510	11903.05	0.35	0	61016	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1897	14.18	1.72	12	2.14	840.00	6918.00	14470	20230328	-17.69	5580	20220624	113.44	14470	-17.69	20230328	6360	87.26	20230103	14470	-17.69	20230328	5580	113.44	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
79	20230616	130341	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11920	410	2	3.56	3746398870	314756	165.87	11800	12080	11600	14960	8060	11510	11902.80	0.35	0	66788	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1899	14.19	1.72	12	1.98	840.00	6918.00	14470	20230328	-17.62	5580	20220624	113.62	14470	-17.62	20230328	6360	87.42	20230103	14470	-17.62	20230328	5580	113.62	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
80	20230616	120539	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11940	430	2	3.74	3528021630	296480	156.24	11800	12080	11600	14960	8060	11510	11899.96	0.35	0	63020	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1902	14.21	1.73	12	1.86	840.00	6918.00	14470	20230328	-17.48	5580	20220624	113.98	14470	-17.48	20230328	6360	87.74	20230103	14470	-17.48	20230328	5580	113.98	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
81	20230616	110347	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11990	480	2	4.17	3019336470	253844	133.77	11800	12080	11600	14960	8060	11510	11894.76	0.35	0	57910	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1910	14.27	1.73	12	1.59	840.00	6918.00	14470	20230328	-17.14	5580	20220624	114.87	14470	-17.14	20230328	6360	88.52	20230103	14470	-17.14	20230328	5580	114.87	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
82	20230616	100535	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11910	400	2	3.48	1837686210	155246	81.81	11800	11990	11600	14960	8060	11510	11837.68	0.35	0	18928	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1897	14.18	1.72	12	0.97	840.00	6918.00	14470	20230328	-17.69	5580	20220624	113.44	14470	-17.69	20230328	6360	87.26	20230103	14470	-17.69	20230328	5580	113.44	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
83	20230616	090922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11640	130	2	1.13	344995820	29434	15.51	11800	11810	11620	14960	8060	11510	11722.44	0.35	0	-6581	11816	11662	11466	11312	11116	11740	11390	80	3450	500	8050	10	1	15930310	1854	13.86	1.68	12	0.18	840.00	6918.00	14470	20230328	-19.56	5580	20220624	108.60	14470	-19.56	20230328	6360	83.02	20230103	14470	-19.56	20230328	5580	108.60	20220624	7.14	N	263600	500	80 억	56251	N	N	N	N
84	20230615	150326	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11580	330	2	2.93	2038028070	177329	50.88	11270	11620	11270	14620	7880	11250	11492.92	0.33	0	1490	12190	11720	11430	10960	10670	11575	10815	80	3370	500	7870	10	1	15930310	1845	13.79	1.67	12	1.11	840.00	6918.00	14470	20230328	-19.97	5580	20220624	107.53	14470	-19.97	20230328	6360	82.08	20230103	14470	-19.97	20230328	5580	107.53	20220624	7.11	N	263600	500	80 억	53241	N	N	N	N
85	20230615	140718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11590	340	2	3.02	1734830200	151151	43.37	11270	11620	11270	14620	7880	11250	11477.46	0.33	0	1393	12190	11720	11430	10960	10670	11575	10815	80	3370	500	7870	10	1	15930310	1846	13.80	1.68	12	0.95	840.00	6918.00	14470	20230328	-19.90	5580	20220624	107.71	14470	-19.90	20230328	6360	82.23	20230103	14470	-19.90	20230328	5580	107.71	20220624	7.11	N	263600	500	80 억	53241	N	N	N	N
86	20230615	130840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11600	350	2	3.11	1557692700	135872	38.99	11270	11620	11270	14620	7880	11250	11464.41	0.33	0	1145	12190	11720	11430	10960	10670	11575	10815	80	3370	500	7870	10	1	15930310	1848	13.81	1.68	12	0.85	840.00	6918.00	14470	20230328	-19.83	5580	20220624	107.89	14470	-19.83	20230328	6360	82.39	20230103	14470	-19.83	20230328	5580	107.89	20220624	7.11	N	263600	500	80 억	53241	N	N	N	N
87	20230615	120118	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11470	220	2	1.96	1011112250	88593	25.42	11270	11510	11270	14620	7880	11250	11413.00	0.33	0	3479	12190	11720	11430	10960	10670	11575	10815	80	3370	500	7870	10	1	15930310	1827	13.65	1.66	12	0.56	840.00	6918.00	14470	20230328	-20.73	5580	20220624	105.56	14470	-20.73	20230328	6360	80.35	20230103	14470	-20.73	20230328	5580	105.56	20220624	7.11	N	263600	500	80 억	53241	N	N	N	N
88	20230615	110914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	11300	50	2	0.44	800048810	70061	20.10	11270	11510	11270	14620	7880	11250	11419.32	0.33	0	1461	12190	11720	11430	10960	10670	11575	10815	80	3370	500	7870	10	1	15930310	1800	13.45	1.63	12	0.44	840.00	6918.00	14470	20230328	-21.91	5580	20220624	102.51	14470	-21.91	20230328	6360	77.67	20230103	14470	-21.91	20230328	5580	102.51	20220624	7.11	N	263600	500	80 억	53241	N	N	N	N
89	20230611	184512	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12220	20	2	0.16	3322145680	271681	68.80	12320	12510	12100	15860	8540	12200	12228.41	0.37	-5882	-8564	12960	12580	12290	11910	11620	12435	11765	80	3660	500	8540	10	1	15930310	1947	14.55	1.77	12	1.71	840.00	6918.00	14470	20230328	-15.55	5580	20220624	119.00	14470	-15.55	20230328	6360	92.14	20230103	14470	-15.55	20230328	5580	119.00	20220624	6.45	N	263600	500	80 억	59254	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History