KissMeData/199820/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	310	2	2.27	70876278340	4989346	60.19	13570	15010	13280	17780	9580	13680	14207.20	0.12	0	47274	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1554	21.04	1.29	12	44.91	665.00	10811.00	15320	20230629	-8.68	8800	20220930	58.98	15320	-8.68	20230629	8850	58.08	20230104	15320	-8.68	20230629	8800	58.98	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
3	20230630	150842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13950	270	2	1.97	68783008270	4839526	58.38	13570	15010	13280	17780	9580	13680	14214.00	0.12	0	47175	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1550	20.98	1.29	12	43.56	665.00	10811.00	15320	20230629	-8.94	8800	20220930	58.52	15320	-8.94	20230629	8850	57.63	20230104	15320	-8.94	20230629	8800	58.52	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
4	20230630	140840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13680	0	3	0.00	65891961340	4629739	55.85	13570	15010	13280	17780	9580	13680	14233.67	0.12	0	35077	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1520	20.57	1.27	12	41.67	665.00	10811.00	15320	20230629	-10.70	8800	20220930	55.45	15320	-10.70	20230629	8850	54.58	20230104	15320	-10.70	20230629	8800	55.45	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
5	20230630	130840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13720	40	2	0.29	62288997380	4362556	52.63	13570	15010	13500	17780	9580	13680	14279.64	0.12	0	4655	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1524	20.63	1.27	12	39.27	665.00	10811.00	15320	20230629	-10.44	8800	20220930	55.91	15320	-10.44	20230629	8850	55.03	20230104	15320	-10.44	20230629	8800	55.91	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
6	20230630	120837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	170	2	1.24	60870868490	4259730	51.38	13570	15010	13500	17780	9580	13680	14291.45	0.12	0	4336	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1539	20.83	1.28	12	38.34	665.00	10811.00	15320	20230629	-9.60	8800	20220930	57.39	15320	-9.60	20230629	8850	56.50	20230104	15320	-9.60	20230629	8800	57.39	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
7	20230630	110840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13690	10	2	0.07	57375558610	4006244	48.33	13570	15010	13500	17780	9580	13680	14323.34	0.12	0	3114	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1521	20.59	1.27	12	36.06	665.00	10811.00	15320	20230629	-10.64	8800	20220930	55.57	15320	-10.64	20230629	8850	54.69	20230104	15320	-10.64	20230629	8800	55.57	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
8	20230630	100840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13660	-20	5	-0.15	15056570430	1086812	13.11	13570	14230	13500	17780	9580	13680	13855.70	0.12	0	3429	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1518	20.54	1.26	12	9.78	665.00	10811.00	15320	20230629	-10.84	8800	20220930	55.23	15320	-10.84	20230629	8850	54.35	20230104	15320	-10.84	20230629	8800	55.23	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
9	20230630	090840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14060	380	2	2.78	7283724510	525016	6.33	13570	14150	13510	17780	9580	13680	13877.57	0.12	0	13138	17373	15526	13473	11626	9573	16450	12550	56	4100	500	9020	10	1	11110000	1562	21.14	1.30	12	4.73	665.00	10811.00	15320	20230629	-8.22	8800	20220930	59.77	15320	-8.22	20230629	8850	58.87	20230104	15320	-8.22	20230629	8800	59.77	20220930	1.69	N	199820	500	55 억	13451	N	N	N	N
10	20230629	160836	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	13680	1890	2	16.03	117835290940	8226271	7723.33	11790	15320	11420	15320	8260	11790	14325.04	0.82	0	-85223	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1520	20.57	1.27	12	74.04	665.00	10811.00	15320	20230629	-10.70	8800	20220930	55.45	15320	-10.70	20230629	8850	54.58	20230104	15320	-10.70	20230629	8800	55.45	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
11	20230629	150835	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	13320	1530	2	12.98	114276214480	7963396	7476.52	11790	15320	11420	15320	8260	11790	14350.19	0.82	0	-85714	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1480	20.03	1.23	12	71.68	665.00	10811.00	15320	20230629	-13.05	8800	20220930	51.36	15320	-13.05	20230629	8850	50.51	20230104	15320	-13.05	20230629	8800	51.36	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
12	20230629	140833	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	15020	3230	2	27.40	82350789860	5706895	5357.98	11790	15320	11420	15320	8260	11790	14430.05	0.82	0	-79773	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1669	22.59	1.39	12	51.37	665.00	10811.00	15320	20230629	-1.96	8800	20220930	70.68	15320	-1.96	20230629	8850	69.72	20230104	15320	-1.96	20230629	8800	70.68	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
13	20230629	130834	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	14200	2410	2	20.44	23528238580	1722520	1617.21	11790	14710	11420	15320	8260	11790	13659.20	0.82	0	-66200	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1578	21.35	1.31	12	15.50	665.00	10811.00	14710	20230629	-3.47	8800	20220930	61.36	14710	-3.47	20230629	8850	60.45	20230104	14710	-3.47	20230629	8800	61.36	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
14	20230629	120836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-250	5	-2.12	355000820	30645	28.77	11790	11860	11440	15320	8260	11790	11584.30	0.82	0	-3839	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1282	17.35	1.07	12	0.28	665.00	10811.00	13650	20220816	-15.46	8800	20220930	31.14	12310	-6.26	20230307	8850	30.40	20230104	13650	-15.46	20220816	8800	31.14	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
15	20230629	110838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11510	-280	5	-2.37	274507710	23632	22.19	11790	11860	11450	15320	8260	11790	11615.93	0.82	0	-4226	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1279	17.31	1.06	12	0.21	665.00	10811.00	13650	20220816	-15.68	8800	20220930	30.80	12310	-6.50	20230307	8850	30.06	20230104	13650	-15.68	20220816	8800	30.80	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
16	20230629	100839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11640	-150	5	-1.27	223254010	19202	18.03	11790	11860	11450	15320	8260	11790	11626.60	0.82	0	-2975	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1293	17.50	1.08	12	0.17	665.00	10811.00	13650	20220816	-14.73	8800	20220930	32.27	12310	-5.44	20230307	8850	31.53	20230104	13650	-14.73	20220816	8800	32.27	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
17	20230629	090756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11650	-140	5	-1.19	56587670	4818	4.52	11790	11860	11650	15320	8260	11790	11745.05	0.82	0	-964	12230	12010	11780	11560	11330	12120	11670	56	3530	500	7780	10	1	11110000	1294	17.52	1.08	12	0.04	665.00	10811.00	13650	20220816	-14.65	8800	20220930	32.39	12310	-5.36	20230307	8850	31.64	20230104	13650	-14.65	20220816	8800	32.39	20220930	1.71	N	199820	500	55 억	90705	N	N	N	N
18	20230628	160825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11790	250	2	2.17	1256320970	106286	360.54	11550	12000	11550	15000	8080	11540	11820.25	0.64	0	19061	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1310	17.73	1.09	12	0.96	665.00	10811.00	13650	20220816	-13.63	8800	20220930	33.98	12310	-4.22	20230307	8850	33.22	20230104	13650	-13.63	20220816	8800	33.98	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
19	20230628	150831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	260	2	2.25	1235778150	104540	354.61	11550	12000	11550	15000	8080	11540	11821.10	0.64	0	18675	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1311	17.74	1.09	12	0.94	665.00	10811.00	13650	20220816	-13.55	8800	20220930	34.09	12310	-4.14	20230307	8850	33.33	20230104	13650	-13.55	20220816	8800	34.09	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
20	20230628	140830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	260	2	2.25	1162571720	98317	333.50	11550	12000	11550	15000	8080	11540	11824.73	0.64	0	18480	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1311	17.74	1.09	12	0.88	665.00	10811.00	13650	20220816	-13.55	8800	20220930	34.09	12310	-4.14	20230307	8850	33.33	20230104	13650	-13.55	20220816	8800	34.09	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
21	20230628	130830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11800	260	2	2.25	1119236230	94636	321.02	11550	12000	11550	15000	8080	11540	11826.75	0.64	0	17140	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1311	17.74	1.09	12	0.85	665.00	10811.00	13650	20220816	-13.55	8800	20220930	34.09	12310	-4.14	20230307	8850	33.33	20230104	13650	-13.55	20220816	8800	34.09	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
22	20230628	120841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11900	360	2	3.12	1050534800	88846	301.38	11550	12000	11550	15000	8080	11540	11824.22	0.64	0	17473	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1322	17.89	1.10	12	0.80	665.00	10811.00	13650	20220816	-12.82	8800	20220930	35.23	12310	-3.33	20230307	8850	34.46	20230104	13650	-12.82	20220816	8800	35.23	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
23	20230628	110835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11790	250	2	2.17	924935230	78266	265.49	11550	12000	11550	15000	8080	11540	11817.84	0.64	0	15357	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1310	17.73	1.09	12	0.70	665.00	10811.00	13650	20220816	-13.63	8800	20220930	33.98	12310	-4.22	20230307	8850	33.22	20230104	13650	-13.63	20220816	8800	33.98	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
24	20230628	100836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	340	2	2.95	665683140	56356	191.17	11550	12000	11550	15000	8080	11540	11812.11	0.64	0	9148	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1320	17.86	1.10	12	0.51	665.00	10811.00	13650	20220816	-12.97	8800	20220930	35.00	12310	-3.49	20230307	8850	34.24	20230104	13650	-12.97	20220816	8800	35.00	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
25	20230628	090832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11630	90	2	0.78	32275520	2774	9.41	11550	11700	11550	15000	8080	11540	11635.01	0.64	0	-347	11893	11716	11583	11406	11273	11650	11340	56	3460	500	7610	10	1	11110000	1292	17.49	1.08	12	0.02	665.00	10811.00	13650	20220816	-14.80	8800	20220930	32.16	12310	-5.52	20230307	8850	31.41	20230104	13650	-14.80	20220816	8800	32.16	20220930	1.71	N	199820	500	55 억	70925	N	N	N	N
26	20230627	160830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-90	5	-0.77	338740000	29370	71.52	11630	11760	11450	15110	8150	11630	11532.90	0.66	0	-2463	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1282	17.35	1.07	12	0.26	665.00	10811.00	13650	20220816	-15.46	8800	20220930	31.14	12310	-6.26	20230307	8850	30.40	20230104	13650	-15.46	20220816	8800	31.14	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
27	20230627	150836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11470	-160	5	-1.38	321215500	27851	67.82	11630	11760	11450	15110	8150	11630	11532.83	0.66	0	-2150	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1274	17.25	1.06	12	0.25	665.00	10811.00	13650	20220816	-15.97	8800	20220930	30.34	12310	-6.82	20230307	8850	29.60	20230104	13650	-15.97	20220816	8800	30.34	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
28	20230627	140846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11490	-140	5	-1.20	302920380	26255	63.93	11630	11760	11450	15110	8150	11630	11537.10	0.66	0	-1736	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1277	17.28	1.06	12	0.24	665.00	10811.00	13650	20220816	-15.82	8800	20220930	30.57	12310	-6.66	20230307	8850	29.83	20230104	13650	-15.82	20220816	8800	30.57	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
29	20230627	130844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11480	-150	5	-1.29	280899470	24335	59.26	11630	11760	11450	15110	8150	11630	11542.48	0.66	0	-1144	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1275	17.26	1.06	12	0.22	665.00	10811.00	13650	20220816	-15.90	8800	20220930	30.45	12310	-6.74	20230307	8850	29.72	20230104	13650	-15.90	20220816	8800	30.45	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
30	20230627	120845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11500	-130	5	-1.12	258744330	22402	54.55	11630	11760	11450	15110	8150	11630	11549.52	0.66	0	-928	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1278	17.29	1.06	12	0.20	665.00	10811.00	13650	20220816	-15.75	8800	20220930	30.68	12310	-6.58	20230307	8850	29.94	20230104	13650	-15.75	20220816	8800	30.68	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
31	20230627	110852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11540	-90	5	-0.77	241984950	20947	51.01	11630	11760	11450	15110	8150	11630	11551.69	0.66	0	-486	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1282	17.35	1.07	12	0.19	665.00	10811.00	13650	20220816	-15.46	8800	20220930	31.14	12310	-6.26	20230307	8850	30.40	20230104	13650	-15.46	20220816	8800	31.14	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
32	20230627	100826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11470	-160	5	-1.38	214409890	18548	45.17	11630	11760	11450	15110	8150	11630	11559.16	0.66	0	-945	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1274	17.25	1.06	12	0.17	665.00	10811.00	13650	20220816	-15.97	8800	20220930	30.34	12310	-6.82	20230307	8850	29.60	20230104	13650	-15.97	20220816	8800	30.34	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
33	20230627	090832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11620	-10	5	-0.09	37992140	3293	8.02	11630	11630	11500	15110	8150	11630	11532.82	0.66	0	597	11936	11782	11536	11382	11136	11860	11460	56	3480	500	7670	10	1	11110000	1291	17.47	1.07	12	0.03	665.00	10811.00	13650	20220816	-14.87	8800	20220930	32.05	12310	-5.61	20230307	8850	31.30	20230104	13650	-14.87	20220816	8800	32.05	20220930	1.63	N	199820	500	55 억	73356	N	N	N	N
34	20230626	160831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11630	180	2	1.57	472578600	40853	61.34	11450	11690	11290	14880	8020	11450	11567.73	0.62	0	4386	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1292	17.49	1.08	12	0.37	665.00	10811.00	13650	20220816	-14.80	8800	20220930	32.16	12310	-5.52	20230307	8850	31.41	20230104	13650	-14.80	20220816	8800	32.16	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
35	20230626	150836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11630	180	2	1.57	449650200	38881	58.38	11450	11690	11290	14880	8020	11450	11564.78	0.62	0	4409	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1292	17.49	1.08	12	0.35	665.00	10811.00	13650	20220816	-14.80	8800	20220930	32.16	12310	-5.52	20230307	8850	31.41	20230104	13650	-14.80	20220816	8800	32.16	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
36	20230626	140834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11680	230	2	2.01	383951090	33245	49.91	11450	11680	11290	14880	8020	11450	11549.14	0.62	0	4533	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1298	17.56	1.08	12	0.30	665.00	10811.00	13650	20220816	-14.43	8800	20220930	32.73	12310	-5.12	20230307	8850	31.98	20230104	13650	-14.43	20220816	8800	32.73	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
37	20230626	130829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	150	2	1.31	285632150	24789	37.22	11450	11680	11290	14880	8020	11450	11522.54	0.62	0	2250	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1289	17.44	1.07	12	0.22	665.00	10811.00	13650	20220816	-15.02	8800	20220930	31.82	12310	-5.77	20230307	8850	31.07	20230104	13650	-15.02	20220816	8800	31.82	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
38	20230626	120830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11580	130	2	1.14	254147530	22072	33.14	11450	11680	11290	14880	8020	11450	11514.48	0.62	0	2193	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1287	17.41	1.07	12	0.20	665.00	10811.00	13650	20220816	-15.16	8800	20220930	31.59	12310	-5.93	20230307	8850	30.85	20230104	13650	-15.16	20220816	8800	31.59	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
39	20230626	110829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11600	150	2	1.31	173514160	15138	22.73	11450	11640	11290	14880	8020	11450	11462.16	0.62	0	1260	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1289	17.44	1.07	12	0.14	665.00	10811.00	13650	20220816	-15.02	8800	20220930	31.82	12310	-5.77	20230307	8850	31.07	20230104	13650	-15.02	20220816	8800	31.82	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
40	20230626	100830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11430	-20	5	-0.17	93837880	8240	12.37	11450	11490	11290	14880	8020	11450	11388.09	0.62	0	227	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1270	17.19	1.06	12	0.07	665.00	10811.00	13650	20220816	-16.26	8800	20220930	29.89	12310	-7.15	20230307	8850	29.15	20230104	13650	-16.26	20220816	8800	29.89	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
41	20230626	090832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11300	-150	5	-1.31	28822180	2529	3.80	11450	11450	11300	14880	8020	11450	11396.67	0.62	0	-188	11883	11666	11503	11286	11123	11775	11395	56	3430	500	7550	10	1	11110000	1255	16.99	1.05	12	0.02	665.00	10811.00	13650	20220816	-17.22	8800	20220930	28.41	12310	-8.20	20230307	8850	27.68	20230104	13650	-17.22	20220816	8800	28.41	20220930	1.68	N	199820	500	55 억	68970	N	N	N	N
42	20230623	180420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11450	200	2	1.78	767778430	66604	66.39	11370	11720	11340	14620	7880	11250	11527.95	0.57	0	5780	11723	11486	11343	11106	10963	11605	11225	56	3370	500	7420	10	1	11110000	1272	17.22	1.06	12	0.60	665.00	10811.00	13650	20220816	-16.12	8800	20220930	30.11	12310	-6.99	20230307	8850	29.38	20230104	13650	-16.12	20220816	8800	30.11	20220930	1.65	N	199820	500	55 억	63190	N	N	N	N
43	20230623	140659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11500	250	2	2.22	699931400	60669	60.47	11370	11720	11340	14620	7880	11250	11536.89	0.57	0	5532	11723	11486	11343	11106	10963	11605	11225	56	3370	500	7420	10	1	11110000	1278	17.29	1.06	12	0.55	665.00	10811.00	13650	20220816	-15.75	8800	20220930	30.68	12310	-6.58	20230307	8850	29.94	20230104	13650	-15.75	20220816	8800	30.68	20220930	1.65	N	199820	500	55 억	63190	N	N	N	N
44	20230622	160251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11250	300	2	2.74	1122309610	99077	411.42	11200	11580	11200	14230	7670	10950	11344.69	0.56	0	984	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1250	16.92	1.04	12	0.89	665.00	10811.00	13650	20220816	-17.58	8800	20220930	27.84	12310	-8.61	20230307	8850	27.12	20230104	13650	-17.58	20220816	8800	27.84	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
45	20230622	150102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11280	330	2	3.01	1073082050	94701	393.24	11200	11580	11200	14230	7670	10950	11349.18	0.56	0	625	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1253	16.96	1.04	12	0.85	665.00	10811.00	13650	20220816	-17.36	8800	20220930	28.18	12310	-8.37	20230307	8850	27.46	20230104	13650	-17.36	20220816	8800	28.18	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
46	20230622	140421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11350	400	2	3.65	1026137550	90537	375.95	11200	11580	11200	14230	7670	10950	11352.81	0.56	0	777	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1261	17.07	1.05	12	0.81	665.00	10811.00	13650	20220816	-16.85	8800	20220930	28.98	12310	-7.80	20230307	8850	28.25	20230104	13650	-16.85	20220816	8800	28.98	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
47	20230622	130621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11380	430	2	3.93	973619980	85918	356.77	11200	11580	11200	14230	7670	10950	11351.85	0.56	0	345	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1264	17.11	1.05	12	0.77	665.00	10811.00	13650	20220816	-16.63	8800	20220930	29.32	12310	-7.55	20230307	8850	28.59	20230104	13650	-16.63	20220816	8800	29.32	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
48	20230622	120241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11300	350	2	3.20	909526910	80257	333.27	11200	11580	11200	14230	7670	10950	11354.08	0.56	0	-550	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1255	16.99	1.05	12	0.72	665.00	10811.00	13650	20220816	-17.22	8800	20220930	28.41	12310	-8.20	20230307	8850	27.68	20230104	13650	-17.22	20220816	8800	28.41	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
49	20230622	110736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11240	290	2	2.65	838680010	73951	307.08	11200	11580	11200	14230	7670	10950	11364.87	0.56	0	-2805	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1249	16.90	1.04	12	0.67	665.00	10811.00	13650	20220816	-17.66	8800	20220930	27.73	12310	-8.69	20230307	8850	27.01	20230104	13650	-17.66	20220816	8800	27.73	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
50	20230622	100123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11380	430	2	3.93	661325230	58331	242.22	11200	11580	11200	14230	7670	10950	11367.91	0.56	0	-8232	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1264	17.11	1.05	12	0.53	665.00	10811.00	13650	20220816	-16.63	8800	20220930	29.32	12310	-7.55	20230307	8850	28.59	20230104	13650	-16.63	20220816	8800	29.32	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
51	20230622	090658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11330	380	2	3.47	376507460	33192	137.83	11200	11580	11200	14230	7670	10950	11401.08	0.56	0	-9054	11210	11080	10960	10830	10710	11020	10770	56	3280	500	7220	10	1	11110000	1259	17.04	1.05	12	0.30	665.00	10811.00	13650	20220816	-17.00	8800	20220930	28.75	12310	-7.96	20230307	8850	28.02	20230104	13650	-17.00	20220816	8800	28.75	20220930	1.65	N	199820	500	55 억	61785	N	N	N	N
52	20230621	160329	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10950	-120	5	-1.08	254813970	23375	185.06	11090	11090	10840	14390	7750	11070	10901.13	0.55	0	468	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1217	16.47	1.01	12	0.21	665.00	10811.00	13650	20220816	-19.78	8800	20220930	24.43	12310	-11.05	20230307	8850	23.73	20230104	13650	-19.78	20220816	8800	24.43	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
53	20230621	150946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10990	-80	5	-0.72	249622330	22901	181.31	11090	11090	10840	14390	7750	11070	10900.06	0.55	0	574	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1221	16.53	1.02	12	0.21	665.00	10811.00	13650	20220816	-19.49	8800	20220930	24.89	12310	-10.72	20230307	8850	24.18	20230104	13650	-19.49	20220816	8800	24.89	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
54	20230621	140113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10940	-130	5	-1.17	196781540	18053	142.93	11090	11090	10840	14390	7750	11070	10900.21	0.55	0	907	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1215	16.45	1.01	12	0.16	665.00	10811.00	13650	20220816	-19.85	8800	20220930	24.32	12310	-11.13	20230307	8850	23.62	20230104	13650	-19.85	20220816	8800	24.32	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
55	20230621	130827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	-170	5	-1.54	182334510	16729	132.44	11090	11090	10840	14390	7750	11070	10899.31	0.55	0	881	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1211	16.39	1.01	12	0.15	665.00	10811.00	13650	20220816	-20.15	8800	20220930	23.86	12310	-11.45	20230307	8850	23.16	20230104	13650	-20.15	20220816	8800	23.86	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
56	20230621	120212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	-170	5	-1.54	136318460	12497	98.94	11090	11090	10850	14390	7750	11070	10908.09	0.55	0	464	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1211	16.39	1.01	12	0.11	665.00	10811.00	13650	20220816	-20.15	8800	20220930	23.86	12310	-11.45	20230307	8850	23.16	20230104	13650	-20.15	20220816	8800	23.86	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
57	20230621	110237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10950	-120	5	-1.08	56842650	5188	41.07	11090	11090	10890	14390	7750	11070	10956.56	0.55	0	-917	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1217	16.47	1.01	12	0.05	665.00	10811.00	13650	20220816	-19.78	8800	20220930	24.43	12310	-11.05	20230307	8850	23.73	20230104	13650	-19.78	20220816	8800	24.43	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
58	20230621	100344	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10970	-100	5	-0.90	26347420	2394	18.95	11090	11090	10910	14390	7750	11070	11005.61	0.55	0	-938	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1219	16.50	1.01	12	0.02	665.00	10811.00	13650	20220816	-19.63	8800	20220930	24.66	12310	-10.89	20230307	8850	23.95	20230104	13650	-19.63	20220816	8800	24.66	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
59	20230621	090554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11070	0	3	0.00	1660680	150	1.19	11090	11090	11070	14390	7750	11070	11071.20	0.55	0	-112	11356	11212	11106	10962	10856	11160	10910	56	3320	500	7300	10	1	11110000	1230	16.65	1.02	12	0.00	665.00	10811.00	13650	20220816	-18.90	8800	20220930	25.80	12310	-10.07	20230307	8850	25.08	20230104	13650	-18.90	20220816	8800	25.80	20220930	1.64	N	199820	500	55 억	61466	N	N	N	N
60	20230620	160936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11070	-150	5	-1.34	139973130	12614	62.68	11250	11250	11000	14580	7860	11220	11096.65	0.58	0	-3493	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1230	16.65	1.02	12	0.11	665.00	10811.00	13650	20220816	-18.90	8800	20220930	25.80	12310	-10.07	20230307	8850	25.08	20230104	13650	-18.90	20220816	8800	25.80	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
61	20230620	150103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11030	-190	5	-1.69	131249660	11824	58.76	11250	11250	11000	14580	7860	11220	11100.28	0.58	0	-3473	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1225	16.59	1.02	12	0.11	665.00	10811.00	13650	20220816	-19.19	8800	20220930	25.34	12310	-10.40	20230307	8850	24.63	20230104	13650	-19.19	20220816	8800	25.34	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
62	20230620	140939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11030	-190	5	-1.69	109230590	9824	48.82	11250	11250	11010	14580	7860	11220	11118.75	0.58	0	-3279	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1225	16.59	1.02	12	0.09	665.00	10811.00	13650	20220816	-19.19	8800	20220930	25.34	12310	-10.40	20230307	8850	24.63	20230104	13650	-19.19	20220816	8800	25.34	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
63	20230620	130349	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11020	-200	5	-1.78	81936100	7350	36.53	11250	11250	11020	14580	7860	11220	11147.77	0.58	0	-2897	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1224	16.57	1.02	12	0.07	665.00	10811.00	13650	20220816	-19.27	8800	20220930	25.23	12310	-10.48	20230307	8850	24.52	20230104	13650	-19.27	20220816	8800	25.23	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
64	20230620	120654	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11070	-150	5	-1.34	68021320	6092	30.27	11250	11250	11060	14580	7860	11220	11165.68	0.58	0	-2628	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1230	16.65	1.02	12	0.05	665.00	10811.00	13650	20220816	-18.90	8800	20220930	25.80	12310	-10.07	20230307	8850	25.08	20230104	13650	-18.90	20220816	8800	25.80	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
65	20230620	110700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11130	-90	5	-0.80	44301040	3955	19.65	11250	11250	11110	14580	7860	11220	11201.27	0.58	0	-1137	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1237	16.74	1.03	12	0.04	665.00	10811.00	13650	20220816	-18.46	8800	20220930	26.48	12310	-9.59	20230307	8850	25.76	20230104	13650	-18.46	20220816	8800	26.48	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
66	20230620	100946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11220	0	3	0.00	31524960	2810	13.96	11250	11250	11150	14580	7860	11220	11218.85	0.58	0	-599	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1247	16.87	1.04	12	0.03	665.00	10811.00	13650	20220816	-17.80	8800	20220930	27.50	12310	-8.85	20230307	8850	26.78	20230104	13650	-17.80	20220816	8800	27.50	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
67	20230620	090837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11240	20	2	0.18	1120200	100	0.50	11250	11250	11150	14580	7860	11220	11202.00	0.58	0	-45	11440	11330	11180	11070	10920	11385	11125	56	3360	500	7400	10	1	11110000	1249	16.90	1.04	12	0.00	665.00	10811.00	13650	20220816	-17.66	8800	20220930	27.73	12310	-8.69	20230307	8850	27.01	20230104	13650	-17.66	20220816	8800	27.73	20220930	1.65	N	199820	500	55 억	64959	N	N	N	N
68	20230619	160340	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11220	200	2	1.81	224489790	20103	95.17	11200	11290	11030	14320	7720	11020	11166.98	0.57	0	1946	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1247	16.87	1.04	12	0.18	665.00	10811.00	13650	20220816	-17.80	8800	20220930	27.50	12310	-8.85	20230307	8850	26.78	20230104	13650	-17.80	20220816	8800	27.50	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
69	20230619	150306	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11170	150	2	1.36	214436590	19206	90.92	11200	11290	11030	14320	7720	11020	11165.08	0.57	0	1865	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1241	16.80	1.03	12	0.17	665.00	10811.00	13650	20220816	-18.17	8800	20220930	26.93	12310	-9.26	20230307	8850	26.21	20230104	13650	-18.17	20220816	8800	26.93	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
70	20230619	140656	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11180	160	2	1.45	204045270	18276	86.52	11200	11290	11030	14320	7720	11020	11164.66	0.57	0	1510	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1242	16.81	1.03	12	0.16	665.00	10811.00	13650	20220816	-18.10	8800	20220930	27.05	12310	-9.18	20230307	8850	26.33	20230104	13650	-18.10	20220816	8800	27.05	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
71	20230619	131026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11210	190	2	1.72	186286000	16693	79.02	11200	11290	11030	14320	7720	11020	11159.53	0.57	0	1645	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1245	16.86	1.04	12	0.15	665.00	10811.00	13650	20220816	-17.88	8800	20220930	27.39	12310	-8.94	20230307	8850	26.67	20230104	13650	-17.88	20220816	8800	27.39	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
72	20230619	120100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11240	220	2	2.00	167258970	14995	70.99	11200	11290	11030	14320	7720	11020	11154.32	0.57	0	1752	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1249	16.90	1.04	12	0.13	665.00	10811.00	13650	20220816	-17.66	8800	20220930	27.73	12310	-8.69	20230307	8850	27.01	20230104	13650	-17.66	20220816	8800	27.73	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
73	20230619	110400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11260	240	2	2.18	148812870	13353	63.21	11200	11290	11030	14320	7720	11020	11144.53	0.57	0	1795	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1251	16.93	1.04	12	0.12	665.00	10811.00	13650	20220816	-17.51	8800	20220930	27.95	12310	-8.53	20230307	8850	27.23	20230104	13650	-17.51	20220816	8800	27.95	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
74	20230619	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11030	10	2	0.09	77223070	6959	32.94	11200	11250	11030	14320	7720	11020	11096.86	0.57	0	299	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1225	16.59	1.02	12	0.06	665.00	10811.00	13650	20220816	-19.19	8800	20220930	25.34	12310	-10.40	20230307	8850	24.63	20230104	13650	-19.19	20220816	8800	25.34	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
75	20230619	090424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11070	50	2	0.45	18848760	1685	7.98	11200	11250	11070	14320	7720	11020	11186.21	0.57	0	-216	11326	11172	11016	10862	10706	11250	10940	56	3300	500	7270	10	1	11110000	1230	16.65	1.02	12	0.02	665.00	10811.00	13650	20220816	-18.90	8800	20220930	25.80	12310	-10.07	20230307	8850	25.08	20230104	13650	-18.90	20220816	8800	25.80	20220930	1.65	N	199820	500	55 억	62890	N	N	N	N
76	20230616	160156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11020	160	2	1.47	231495700	21043	105.42	10980	11170	10860	14110	7610	10860	11001.07	0.54	0	2974	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1224	16.57	1.02	12	0.19	665.00	10811.00	13650	20220816	-19.27	8800	20220930	25.23	12310	-10.48	20230307	8850	24.52	20230104	13650	-19.27	20220816	8800	25.23	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
77	20230616	150947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11040	180	2	1.66	222359770	20214	101.26	10980	11170	10860	14110	7610	10860	11000.29	0.54	0	2884	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1227	16.60	1.02	12	0.18	665.00	10811.00	13650	20220816	-19.12	8800	20220930	25.45	12310	-10.32	20230307	8850	24.75	20230104	13650	-19.12	20220816	8800	25.45	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
78	20230616	140306	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11100	240	2	2.21	204217170	18570	93.03	10980	11170	10860	14110	7610	10860	10997.16	0.54	0	2795	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1233	16.69	1.03	12	0.17	665.00	10811.00	13650	20220816	-18.68	8800	20220930	26.14	12310	-9.83	20230307	8850	25.42	20230104	13650	-18.68	20220816	8800	26.14	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
79	20230616	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11120	260	2	2.39	198015060	18009	90.22	10980	11170	10860	14110	7610	10860	10995.34	0.54	0	2539	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1235	16.72	1.03	12	0.16	665.00	10811.00	13650	20220816	-18.53	8800	20220930	26.36	12310	-9.67	20230307	8850	25.65	20230104	13650	-18.53	20220816	8800	26.36	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
80	20230616	120815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11030	170	2	1.57	155902100	14216	71.22	10980	11090	10860	14110	7610	10860	10966.66	0.54	0	1295	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1225	16.59	1.02	12	0.13	665.00	10811.00	13650	20220816	-19.19	8800	20220930	25.34	12310	-10.40	20230307	8850	24.63	20230104	13650	-19.19	20220816	8800	25.34	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
81	20230616	110949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11090	230	2	2.12	104140450	9512	47.65	10980	11090	10860	14110	7610	10860	10948.32	0.54	0	410	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1232	16.68	1.03	12	0.09	665.00	10811.00	13650	20220816	-18.75	8800	20220930	26.02	12310	-9.91	20230307	8850	25.31	20230104	13650	-18.75	20220816	8800	26.02	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
82	20230616	100914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	40	2	0.37	63249710	5788	29.00	10980	10980	10860	14110	7610	10860	10927.73	0.54	0	-1211	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1211	16.39	1.01	12	0.05	665.00	10811.00	13650	20220816	-20.15	8800	20220930	23.86	12310	-11.45	20230307	8850	23.16	20230104	13650	-20.15	20220816	8800	23.86	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
83	20230616	090324	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10970	110	2	1.01	4579410	421	2.11	10980	10980	10870	14110	7610	10860	10877.46	0.54	0	-264	11193	11026	10883	10716	10573	10955	10645	56	3250	500	7160	10	1	11110000	1219	16.50	1.01	12	0.00	665.00	10811.00	13650	20220816	-19.63	8800	20220930	24.66	12310	-10.89	20230307	8850	23.95	20230104	13650	-19.63	20220816	8800	24.66	20220930	1.68	N	199820	500	55 억	59762	N	N	N	N
84	20230615	150611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10890	-30	5	-0.27	204283130	18790	44.22	10920	11050	10740	14190	7650	10920	10871.91	0.56	0	-1761	11433	11176	11023	10766	10613	11100	10690	56	3270	500	7200	10	1	11110000	1210	16.38	1.01	12	0.17	665.00	10811.00	13650	20220816	-20.22	8800	20220930	23.75	12310	-11.54	20230307	8850	23.05	20230104	13650	-20.22	20220816	8800	23.75	20220930	1.67	N	199820	500	55 억	61745	N	N	N	N
85	20230615	141049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10900	-20	5	-0.18	190172790	17496	41.17	10920	11050	10740	14190	7650	10920	10869.50	0.56	0	-1227	11433	11176	11023	10766	10613	11100	10690	56	3270	500	7200	10	1	11110000	1211	16.39	1.01	12	0.16	665.00	10811.00	13650	20220816	-20.15	8800	20220930	23.86	12310	-11.45	20230307	8850	23.16	20230104	13650	-20.15	20220816	8800	23.86	20220930	1.67	N	199820	500	55 억	61745	N	N	N	N
86	20230615	130743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10850	-70	5	-0.64	175651440	16157	38.02	10920	11050	10740	14190	7650	10920	10871.54	0.56	0	-720	11433	11176	11023	10766	10613	11100	10690	56	3270	500	7200	10	1	11110000	1205	16.32	1.00	12	0.15	665.00	10811.00	13650	20220816	-20.51	8800	20220930	23.30	12310	-11.86	20230307	8850	22.60	20230104	13650	-20.51	20220816	8800	23.30	20220930	1.67	N	199820	500	55 억	61745	N	N	N	N
87	20230615	120210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10770	-150	5	-1.37	173887900	15994	37.64	10920	11050	10740	14190	7650	10920	10872.07	0.56	0	-622	11433	11176	11023	10766	10613	11100	10690	56	3270	500	7200	10	1	11110000	1197	16.20	1.00	12	0.14	665.00	10811.00	13650	20220816	-21.10	8800	20220930	22.39	12310	-12.51	20230307	8850	21.69	20230104	13650	-21.10	20220816	8800	22.39	20220930	1.67	N	199820	500	55 억	61745	N	N	N	N
88	20230615	110743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10780	-140	5	-1.28	130973750	12011	28.27	10920	11050	10750	14190	7650	10920	10904.48	0.56	0	-1240	11433	11176	11023	10766	10613	11100	10690	56	3270	500	7200	10	1	11110000	1198	16.21	1.00	12	0.11	665.00	10811.00	13650	20220816	-21.03	8800	20220930	22.50	12310	-12.43	20230307	8850	21.81	20230104	13650	-21.03	20220816	8800	22.50	20220930	1.67	N	199820	500	55 억	61745	N	N	N	N
89	20230611	184608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11320	-50	5	-0.44	156371430	13774	90.86	11370	11430	11300	14780	7960	11370	11352.68	0.64	1457	1450	11636	11502	11406	11272	11176	11455	11225	56	3410	500	7500	10	1	11110000	1258	17.02	1.05	12	0.12	665.00	10811.00	14400	20220608	-21.39	8800	20220930	28.64	12310	-8.04	20230307	8850	27.91	20230104	14350	-21.11	20220609	8800	28.64	20220930	1.66	N	199820	500	55 억	70969	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History