KissMeData/100590/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5890	-70	5	-1.17	906769210	152017	67.83	5940	6070	5890	7740	4180	5960	5965.21	0.99	0	19539	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	891	168.29	0.99	12	1.01	35.00	5967.00	8600	20220905	-31.51	4995	20221013	17.92	7150	-17.62	20230626	5120	15.04	20230103	8600	-31.51	20220905	4995	17.92	20221013	3.41	N	100590	500	75 억	149982	N	N	103	N	N
3	20230630	150707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5950	-10	5	-0.17	792287910	132635	59.18	5940	6070	5900	7740	4180	5960	5973.45	0.99	0	13480	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	900	170.00	1.00	12	0.88	35.00	5967.00	8600	20220905	-30.81	4995	20221013	19.12	7150	-16.78	20230626	5120	16.21	20230103	8600	-30.81	20220905	4995	19.12	20221013	3.41	N	100590	500	75 억	149982	N	N	0	N	N
4	20230630	140705	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5960	0	3	0.00	703120760	117632	52.49	5940	6070	5900	7740	4180	5960	5977.30	0.99	0	10839	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	901	170.29	1.00	12	0.78	35.00	5967.00	8600	20220905	-30.70	4995	20221013	19.32	7150	-16.64	20230626	5120	16.41	20230103	8600	-30.70	20220905	4995	19.32	20221013	3.41	N	100590	500	75 억	149982	N	N	0	N	N
5	20230630	130706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5940	-20	5	-0.34	686008390	114770	51.21	5940	6070	5900	7740	4180	5960	5977.26	0.99	0	12336	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	898	169.71	1.00	12	0.76	35.00	5967.00	8600	20220905	-30.93	4995	20221013	18.92	7150	-16.92	20230626	5120	16.02	20230103	8600	-30.93	20220905	4995	18.92	20221013	3.41	N	100590	500	75 억	149982	N	N	0	N	N
6	20230630	120703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5990	30	2	0.50	602423970	100724	44.94	5940	6070	5900	7740	4180	5960	5980.96	0.99	0	9299	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	906	171.14	1.00	12	0.67	35.00	5967.00	8600	20220905	-30.35	4995	20221013	19.92	7150	-16.22	20230626	5120	16.99	20230103	8600	-30.35	20220905	4995	19.92	20221013	3.41	N	100590	500	75 억	149982	N	N	0	N	N
7	20230630	110706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6020	60	2	1.01	481637070	80664	35.99	5940	6070	5900	7740	4180	5960	5970.92	0.99	0	10389	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	911	172.00	1.01	12	0.53	35.00	5967.00	8600	20220905	-30.00	4995	20221013	20.52	7150	-15.80	20230626	5120	17.58	20230103	8600	-30.00	20220905	4995	20.52	20221013	3.41	N	100590	500	75 억	149982	N	N	0	N	N
8	20230630	100706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	20	2	0.34	337492620	56784	25.34	5940	6050	5900	7740	4180	5960	5943.42	0.99	0	18477	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	904	170.86	1.00	12	0.38	35.00	5967.00	8600	20220905	-30.47	4995	20221013	19.72	7150	-16.36	20230626	5120	16.80	20230103	8600	-30.47	20220905	4995	19.72	20221013	3.41	N	100590	500	75 억	149982	N	N	0	N	N
9	20230630	090706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6000	40	2	0.67	65382900	10948	4.89	5940	6050	5940	7740	4180	5960	5972.23	0.99	0	2192	6286	6122	6036	5872	5786	6080	5830	76	1780	500	3690	10	1	15124896	907	171.43	1.01	12	0.07	35.00	5967.00	8600	20220905	-30.23	4995	20221013	20.12	7150	-16.08	20230626	5120	17.19	20230103	8600	-30.23	20220905	4995	20.12	20221013	3.41	N	100590	500	75 억	149982	N	N	0	N	N
10	20230629	160704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5960	-140	5	-2.30	1291762280	213628	55.83	6200	6200	5950	7930	4270	6100	6047.35	0.73	0	39306	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	901	170.29	1.00	12	1.41	35.00	5967.00	8600	20220905	-30.70	4995	20221013	19.32	7150	-16.64	20230626	5120	16.41	20230103	8600	-30.70	20220905	4995	19.32	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
11	20230629	150703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6030	-70	5	-1.15	1062923050	175383	45.84	6200	6200	6000	7930	4270	6100	6060.46	0.73	0	36805	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	912	172.29	1.01	12	1.16	35.00	5967.00	8600	20220905	-29.88	4995	20221013	20.72	7150	-15.66	20230626	5120	17.77	20230103	8600	-29.88	20220905	4995	20.72	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
12	20230629	140700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6080	-20	5	-0.33	874598050	144234	37.70	6200	6200	6000	7930	4270	6100	6063.61	0.73	0	37594	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	920	173.71	1.02	12	0.95	35.00	5967.00	8600	20220905	-29.30	4995	20221013	21.72	7150	-14.97	20230626	5120	18.75	20230103	8600	-29.30	20220905	4995	21.72	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
13	20230629	130701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6040	-60	5	-0.98	780077160	128651	33.62	6200	6200	6000	7930	4270	6100	6063.36	0.73	0	38751	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	914	172.57	1.01	12	0.85	35.00	5967.00	8600	20220905	-29.77	4995	20221013	20.92	7150	-15.52	20230626	5120	17.97	20230103	8600	-29.77	20220905	4995	20.92	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
14	20230629	120704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6040	-60	5	-0.98	730262330	120408	31.47	6200	6200	6000	7930	4270	6100	6064.74	0.73	0	38418	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	914	172.57	1.01	12	0.80	35.00	5967.00	8600	20220905	-29.77	4995	20221013	20.92	7150	-15.52	20230626	5120	17.97	20230103	8600	-29.77	20220905	4995	20.92	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
15	20230629	110704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6000	-100	5	-1.64	615919840	101425	26.51	6200	6200	6000	7930	4270	6100	6072.52	0.73	0	28710	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	907	171.43	1.01	12	0.67	35.00	5967.00	8600	20220905	-30.23	4995	20221013	20.12	7150	-16.08	20230626	5120	17.19	20230103	8600	-30.23	20220905	4995	20.12	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
16	20230629	100705	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6080	-20	5	-0.33	388562260	63725	16.66	6200	6200	6040	7930	4270	6100	6097.46	0.73	0	17928	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	920	173.71	1.02	12	0.42	35.00	5967.00	8600	20220905	-29.30	4995	20221013	21.72	7150	-14.97	20230626	5120	18.75	20230103	8600	-29.30	20220905	4995	21.72	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
17	20230629	090640	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6100	0	3	0.00	69071500	11251	2.94	6200	6200	6100	7930	4270	6100	6141.10	0.73	0	850	6400	6250	6170	6020	5940	6210	5980	76	1830	500	3780	10	1	15124896	923	174.29	1.02	12	0.07	35.00	5967.00	8600	20220905	-29.07	4995	20221013	22.12	7150	-14.69	20230626	5120	19.14	20230103	8600	-29.07	20220905	4995	22.12	20221013	3.39	N	100590	500	75 억	110432	N	N	0	N	N
18	20230628	160654	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6100	-50	5	-0.81	2304558050	373078	30.53	6220	6320	6090	7990	4310	6150	6177.35	0.65	0	12101	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	923	174.29	1.02	12	2.47	35.00	5967.00	8600	20220905	-29.07	4995	20221013	22.12	7150	-14.69	20230626	5120	19.14	20230103	8600	-29.07	20220905	4995	22.12	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
19	20230628	150659	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6150	0	3	0.00	2207745460	357228	29.23	6220	6320	6090	7990	4310	6150	6180.21	0.65	0	13117	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	930	175.71	1.03	12	2.36	35.00	5967.00	8600	20220905	-28.49	4995	20221013	23.12	7150	-13.99	20230626	5120	20.12	20230103	8600	-28.49	20220905	4995	23.12	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
20	20230628	140658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6160	10	2	0.16	1935295990	312802	25.60	6220	6320	6090	7990	4310	6150	6186.97	0.65	0	16472	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	932	176.00	1.03	12	2.07	35.00	5967.00	8600	20220905	-28.37	4995	20221013	23.32	7150	-13.85	20230626	5120	20.31	20230103	8600	-28.37	20220905	4995	23.32	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
21	20230628	130659	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6130	-20	5	-0.33	1840055740	297307	24.33	6220	6320	6090	7990	4310	6150	6189.08	0.65	0	17711	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	927	175.14	1.03	12	1.97	35.00	5967.00	8600	20220905	-28.72	4995	20221013	22.72	7150	-14.27	20230626	5120	19.73	20230103	8600	-28.72	20220905	4995	22.72	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
22	20230628	120656	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6150	0	3	0.00	1757000870	283769	23.22	6220	6320	6090	7990	4310	6150	6191.66	0.65	0	15819	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	930	175.71	1.03	12	1.88	35.00	5967.00	8600	20220905	-28.49	4995	20221013	23.12	7150	-13.99	20230626	5120	20.12	20230103	8600	-28.49	20220905	4995	23.12	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
23	20230628	110702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6120	-30	5	-0.49	1642939280	265159	21.70	6220	6320	6090	7990	4310	6150	6196.05	0.65	0	11075	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	926	174.86	1.03	12	1.75	35.00	5967.00	8600	20220905	-28.84	4995	20221013	22.52	7150	-14.41	20230626	5120	19.53	20230103	8600	-28.84	20220905	4995	22.52	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
24	20230628	100703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6210	60	2	0.98	1234905130	198724	16.26	6220	6320	6130	7990	4310	6150	6214.17	0.65	0	9007	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	939	177.43	1.04	12	1.31	35.00	5967.00	8600	20220905	-27.79	4995	20221013	24.32	7150	-13.15	20230626	5120	21.29	20230103	8600	-27.79	20220905	4995	24.32	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
25	20230628	090700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6180	30	2	0.49	139512390	22610	1.85	6220	6220	6140	7990	4310	6150	6170.38	0.65	0	-1193	6876	6512	6326	5962	5776	6420	5870	76	1840	500	3810	10	1	15124896	935	176.57	1.04	12	0.15	35.00	5967.00	8600	20220905	-28.14	4995	20221013	23.72	7150	-13.57	20230626	5120	20.70	20230103	8600	-28.14	20220905	4995	23.72	20221013	3.48	N	100590	500	75 억	98348	N	N	42	N	N
26	20230627	160658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6150	60	2	0.99	7763454330	1213893	20.17	6650	6690	6140	7910	4270	6090	6396.45	0.60	0	2610	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	930	175.71	1.03	12	8.03	35.00	5967.00	8600	20220905	-28.49	4995	20221013	23.12	7150	-13.99	20230626	5120	20.12	20230103	8600	-28.49	20220905	4995	23.12	20221013	3.49	N	100590	500	75 억	90353	N	N	42	N	N
27	20230627	150703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6170	80	2	1.31	7604611310	1188094	19.74	6650	6690	6140	7910	4270	6090	6401.53	0.60	0	2839	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	933	176.29	1.03	12	7.86	35.00	5967.00	8600	20220905	-28.26	4995	20221013	23.52	7150	-13.71	20230626	5120	20.51	20230103	8600	-28.26	20220905	4995	23.52	20221013	3.49	N	100590	500	75 억	90353	N	N	12	N	N
28	20230627	140711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6180	90	2	1.48	7339479860	1145232	19.03	6650	6690	6140	7910	4270	6090	6409.63	0.60	0	3912	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	935	176.57	1.04	12	7.57	35.00	5967.00	8600	20220905	-28.14	4995	20221013	23.72	7150	-13.57	20230626	5120	20.70	20230103	8600	-28.14	20220905	4995	23.72	20221013	3.49	N	100590	500	75 억	90353	N	N	12	N	N
29	20230627	130710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6200	110	2	1.81	7086272480	1104166	18.35	6650	6690	6150	7910	4270	6090	6418.73	0.60	0	3781	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	938	177.14	1.04	12	7.30	35.00	5967.00	8600	20220905	-27.91	4995	20221013	24.12	7150	-13.29	20230626	5120	21.09	20230103	8600	-27.91	20220905	4995	24.12	20221013	3.49	N	100590	500	75 억	90353	N	N	12	N	N
30	20230627	120711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6150	60	2	0.99	6916863600	1076757	17.89	6650	6690	6150	7910	4270	6090	6424.80	0.60	0	-2650	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	930	175.71	1.03	12	7.12	35.00	5967.00	8600	20220905	-28.49	4995	20221013	23.12	7150	-13.99	20230626	5120	20.12	20230103	8600	-28.49	20220905	4995	23.12	20221013	3.49	N	100590	500	75 억	90353	N	N	12	N	N
31	20230627	110715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6200	110	2	1.81	6620206040	1028750	17.10	6650	6690	6150	7910	4270	6090	6436.29	0.60	0	-5257	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	938	177.14	1.04	12	6.80	35.00	5967.00	8600	20220905	-27.91	4995	20221013	24.12	7150	-13.29	20230626	5120	21.09	20230103	8600	-27.91	20220905	4995	24.12	20221013	3.49	N	100590	500	75 억	90353	N	N	12	N	N
32	20230627	100655	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6210	120	2	1.97	5881169120	909767	15.12	6650	6690	6190	7910	4270	6090	6465.82	0.60	0	-5719	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	939	177.43	1.04	12	6.02	35.00	5967.00	8600	20220905	-27.79	4995	20221013	24.32	7150	-13.15	20230626	5120	21.29	20230103	8600	-27.79	20220905	4995	24.32	20221013	3.49	N	100590	500	75 억	90353	N	N	12	N	N
33	20230627	090700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6350	260	2	4.27	2545856630	390596	6.49	6650	6690	6320	7910	4270	6090	6521.46	0.60	0	-8845	7816	6952	6286	5422	4756	7385	5855	76	1820	500	3770	10	1	15124896	960	181.43	1.06	12	2.58	35.00	5967.00	8600	20220905	-26.16	4995	20221013	27.13	7150	-11.19	20230626	5120	24.02	20230103	8600	-26.16	20220905	4995	27.13	20221013	3.49	N	100590	500	75 억	90353	N	N	12	N	N
34	20230626	160656	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6090	470	2	8.36	39663483900	5984970	24070.82	5900	7150	5620	7300	3940	5620	6627.77	1.31	0	-101909	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	921	174.00	1.02	12	39.57	35.00	5967.00	8600	20220905	-29.19	4995	20221013	21.92	7150	-14.83	20230626	5120	18.95	20230103	8600	-29.19	20220905	4995	21.92	20221013	3.50	N	100590	500	75 억	198442	N	N	12	N	N
35	20230626	150702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6230	610	2	10.85	38943450880	5867518	23598.45	5900	7150	5620	7300	3940	5620	6637.13	1.31	0	-108116	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	942	178.00	1.04	12	38.79	35.00	5967.00	8600	20220905	-27.56	4995	20221013	24.72	7150	-12.87	20230626	5120	21.68	20230103	8600	-27.56	20220905	4995	24.72	20221013	3.50	N	100590	500	75 억	198442	N	N	0	N	N
36	20230626	140702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6290	670	2	11.92	37637785580	5659101	22760.22	5900	7150	5620	7300	3940	5620	6650.84	1.31	0	-109734	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	951	179.71	1.05	12	37.42	35.00	5967.00	8600	20220905	-26.86	4995	20221013	25.93	7150	-12.03	20230626	5120	22.85	20230103	8600	-26.86	20220905	4995	25.93	20221013	3.50	N	100590	500	75 억	198442	N	N	0	N	N
37	20230626	130657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6470	850	2	15.12	35860275040	5379521	21635.78	5900	7150	5620	7300	3940	5620	6666.07	1.31	0	-112853	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	979	184.86	1.08	12	35.57	35.00	5967.00	8600	20220905	-24.77	4995	20221013	29.53	7150	-9.51	20230626	5120	26.37	20230103	8600	-24.77	20220905	4995	29.53	20221013	3.50	N	100590	500	75 억	198442	N	N	0	N	N
38	20230626	120658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6490	870	2	15.48	35080516640	5259977	21154.99	5900	7150	5620	7300	3940	5620	6669.33	1.31	0	-113295	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	982	185.43	1.09	12	34.78	35.00	5967.00	8600	20220905	-24.53	4995	20221013	29.93	7150	-9.23	20230626	5120	26.76	20230103	8600	-24.53	20220905	4995	29.93	20221013	3.50	N	100590	500	75 억	198442	N	N	0	N	N
39	20230626	110657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6550	930	2	16.55	33506940200	5021941	20197.64	5900	7150	5620	7300	3940	5620	6672.11	1.31	0	-109487	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	991	187.14	1.10	12	33.20	35.00	5967.00	8600	20220905	-23.84	4995	20221013	31.13	7150	-8.39	20230626	5120	27.93	20230103	8600	-23.84	20220905	4995	31.13	20221013	3.50	N	100590	500	75 억	198442	N	N	0	N	N
40	20230626	100657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6500	880	2	15.66	30014503890	4489450	18056.02	5900	7150	5620	7300	3940	5620	6685.56	1.31	0	-93996	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	983	185.71	1.09	12	29.68	35.00	5967.00	8600	20220905	-24.42	4995	20221013	30.13	7150	-9.09	20230626	5120	26.95	20230103	8600	-24.42	20220905	4995	30.13	20221013	3.50	N	100590	500	75 억	198442	N	N	0	N	N
41	20230626	090659	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6400	780	2	13.88	6226274560	968433	3894.92	5900	7060	5620	7300	3940	5620	6429.23	1.31	0	-21236	5773	5696	5643	5566	5513	5670	5540	76	1680	500	3480	10	1	15124896	968	182.86	1.07	12	6.40	35.00	5967.00	8600	20220905	-25.58	4995	20221013	28.13	7060	-9.35	20230626	5120	25.00	20230103	8600	-25.58	20220905	4995	28.13	20221013	3.50	N	100590	500	75 억	198442	N	N	0	N	N
42	20230623	172757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5620	-30	5	-0.53	139811410	24864	82.77	5640	5720	5590	7340	3960	5650	5623.05	1.33	0	-2646	5783	5716	5633	5566	5483	5750	5600	76	1690	500	3500	10	1	15124896	850	160.57	0.94	12	0.16	35.00	5967.00	8600	20220905	-34.65	4995	20221013	12.51	6820	-17.60	20230118	5120	9.77	20230103	8600	-34.65	20220905	4995	12.51	20221013	3.47	N	100590	500	75 억	201089	N	N	52	N	N
43	20230623	140545	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5630	-20	5	-0.35	125473340	22311	74.27	5640	5720	5590	7340	3960	5650	5623.83	1.33	0	-2361	5783	5716	5633	5566	5483	5750	5600	76	1690	500	3500	10	1	15124896	852	160.86	0.94	12	0.15	35.00	5967.00	8600	20220905	-34.53	4995	20221013	12.71	6820	-17.45	20230118	5120	9.96	20230103	8600	-34.53	20220905	4995	12.71	20221013	3.47	N	100590	500	75 억	201089	N	N	52	N	N
44	20230622	160119	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	-40	5	-0.70	169215610	30039	112.97	5550	5700	5550	7390	3990	5690	5633.20	1.35	0	-2926	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	855	161.43	0.95	12	0.20	35.00	5967.00	8600	20220905	-34.30	4995	20221013	13.11	6820	-17.16	20230118	5120	10.35	20230103	8600	-34.30	20220905	4995	13.11	20221013	3.46	N	100590	500	75 억	204006	N	N	52	N	N
45	20230622	150205	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5620	-70	5	-1.23	139791700	24805	93.28	5550	5700	5550	7390	3990	5690	5635.63	1.35	0	-2542	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	850	160.57	0.94	12	0.16	35.00	5967.00	8600	20220905	-34.65	4995	20221013	12.51	6820	-17.60	20230118	5120	9.77	20230103	8600	-34.65	20220905	4995	12.51	20221013	3.46	N	100590	500	75 억	204006	N	N	0	N	N
46	20230622	140942	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	-40	5	-0.70	113060830	20061	75.44	5550	5700	5550	7390	3990	5690	5635.85	1.35	0	-856	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	855	161.43	0.95	12	0.13	35.00	5967.00	8600	20220905	-34.30	4995	20221013	13.11	6820	-17.16	20230118	5120	10.35	20230103	8600	-34.30	20220905	4995	13.11	20221013	3.46	N	100590	500	75 억	204006	N	N	0	N	N
47	20230622	130903	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	-40	5	-0.70	95129470	16892	63.53	5550	5700	5550	7390	3990	5690	5631.63	1.35	0	-226	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	855	161.43	0.95	12	0.11	35.00	5967.00	8600	20220905	-34.30	4995	20221013	13.11	6820	-17.16	20230118	5120	10.35	20230103	8600	-34.30	20220905	4995	13.11	20221013	3.46	N	100590	500	75 억	204006	N	N	0	N	N
48	20230622	120317	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5630	-60	5	-1.05	89887490	15963	60.03	5550	5700	5550	7390	3990	5690	5630.99	1.35	0	161	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	852	160.86	0.94	12	0.11	35.00	5967.00	8600	20220905	-34.53	4995	20221013	12.71	6820	-17.45	20230118	5120	9.96	20230103	8600	-34.53	20220905	4995	12.71	20221013	3.46	N	100590	500	75 억	204006	N	N	0	N	N
49	20230622	110406	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5650	-40	5	-0.70	76452160	13580	51.07	5550	5700	5550	7390	3990	5690	5629.76	1.35	0	432	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	855	161.43	0.95	12	0.09	35.00	5967.00	8600	20220905	-34.30	4995	20221013	13.11	6820	-17.16	20230118	5120	10.35	20230103	8600	-34.30	20220905	4995	13.11	20221013	3.46	N	100590	500	75 억	204006	N	N	0	N	N
50	20230622	100204	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	-50	5	-0.88	64958100	11545	43.42	5550	5700	5550	7390	3990	5690	5626.51	1.35	0	272	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	853	161.14	0.95	12	0.08	35.00	5967.00	8600	20220905	-34.42	4995	20221013	12.91	6820	-17.30	20230118	5120	10.16	20230103	8600	-34.42	20220905	4995	12.91	20221013	3.46	N	100590	500	75 억	204006	N	N	0	N	N
51	20230622	090657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5620	-70	5	-1.23	27506720	4938	18.57	5550	5630	5550	7390	3990	5690	5570.42	1.35	0	-444	5850	5770	5720	5640	5590	5745	5615	76	1700	500	3520	10	1	15124896	850	160.57	0.94	12	0.03	35.00	5967.00	8600	20220905	-34.65	4995	20221013	12.51	6820	-17.60	20230118	5120	9.77	20230103	8600	-34.65	20220905	4995	12.51	20221013	3.46	N	100590	500	75 억	204006	N	N	0	N	N
52	20230621	160206	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	-100	5	-1.73	150725780	26336	141.21	5760	5800	5670	7520	4060	5790	5723.18	1.41	0	-9832	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	861	162.57	0.95	12	0.17	35.00	5967.00	8600	20220905	-33.84	4995	20221013	13.91	6820	-16.57	20230118	5120	11.13	20230103	8600	-33.84	20220905	4995	13.91	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
53	20230621	150937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5670	-120	5	-2.07	146624400	25615	137.35	5760	5800	5670	7520	4060	5790	5724.16	1.41	0	-9656	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	858	162.00	0.95	12	0.17	35.00	5967.00	8600	20220905	-34.07	4995	20221013	13.51	6820	-16.86	20230118	5120	10.74	20230103	8600	-34.07	20220905	4995	13.51	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
54	20230621	140502	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	-100	5	-1.73	117120150	20420	109.49	5760	5800	5680	7520	4060	5790	5735.56	1.41	0	-7081	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	861	162.57	0.95	12	0.14	35.00	5967.00	8600	20220905	-33.84	4995	20221013	13.91	6820	-16.57	20230118	5120	11.13	20230103	8600	-33.84	20220905	4995	13.91	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
55	20230621	130518	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5710	-80	5	-1.38	85872270	14932	80.06	5760	5800	5700	7520	4060	5790	5750.89	1.41	0	-4732	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	864	163.14	0.96	12	0.10	35.00	5967.00	8600	20220905	-33.60	4995	20221013	14.31	6820	-16.28	20230118	5120	11.52	20230103	8600	-33.60	20220905	4995	14.31	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
56	20230621	120348	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5740	-50	5	-0.86	58056690	10063	53.96	5760	5800	5730	7520	4060	5790	5769.32	1.41	0	-4031	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	868	164.00	0.96	12	0.07	35.00	5967.00	8600	20220905	-33.26	4995	20221013	14.91	6820	-15.84	20230118	5120	12.11	20230103	8600	-33.26	20220905	4995	14.91	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
57	20230621	110215	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5740	-50	5	-0.86	51594550	8936	47.91	5760	5800	5740	7520	4060	5790	5773.79	1.41	0	-3828	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	868	164.00	0.96	12	0.06	35.00	5967.00	8600	20220905	-33.26	4995	20221013	14.91	6820	-15.84	20230118	5120	12.11	20230103	8600	-33.26	20220905	4995	14.91	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
58	20230621	100235	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5770	-20	5	-0.35	42204970	7302	39.15	5760	5800	5740	7520	4060	5790	5779.92	1.41	0	-3555	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	873	164.86	0.97	12	0.05	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	6820	-15.40	20230118	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
59	20230621	090707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	0	3	0.00	3475070	602	3.23	5760	5790	5760	7520	4060	5790	5772.54	1.41	0	-74	5923	5856	5813	5746	5703	5835	5725	76	1730	500	3580	10	1	15124896	876	165.43	0.97	12	0.00	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	6820	-15.10	20230118	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.46	N	100590	500	75 억	213838	N	N	0	N	N
60	20230620	160239	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	-50	5	-0.86	108404550	18650	106.15	5870	5880	5770	7590	4090	5840	5812.58	1.44	0	-4038	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	876	165.43	0.97	12	0.12	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	6820	-15.10	20230118	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
61	20230620	150453	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	-50	5	-0.86	96286410	16558	94.24	5870	5880	5770	7590	4090	5840	5815.10	1.44	0	-4077	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	876	165.43	0.97	12	0.11	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	6820	-15.10	20230118	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
62	20230620	140740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	-50	5	-0.86	89327330	15358	87.41	5870	5880	5770	7590	4090	5840	5816.34	1.44	0	-3530	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	876	165.43	0.97	12	0.10	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	6820	-15.10	20230118	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
63	20230620	130131	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	-50	5	-0.86	79589780	13677	77.84	5870	5880	5770	7590	4090	5840	5819.24	1.44	0	-3612	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	876	165.43	0.97	12	0.09	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	6820	-15.10	20230118	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
64	20230620	120921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5800	-40	5	-0.68	52630120	9035	51.42	5870	5870	5790	7590	4090	5840	5825.14	1.44	0	-3597	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	877	165.71	0.97	12	0.06	35.00	5967.00	8600	20220905	-32.56	4995	20221013	16.12	6820	-14.96	20230118	5120	13.28	20230103	8600	-32.56	20220905	4995	16.12	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
65	20230620	110738	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5840	0	3	0.00	26288380	4522	25.74	5870	5870	5790	7590	4090	5840	5813.44	1.44	0	-1499	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	883	166.86	0.98	12	0.03	35.00	5967.00	8600	20220905	-32.09	4995	20221013	16.92	6820	-14.37	20230118	5120	14.06	20230103	8600	-32.09	20220905	4995	16.92	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
66	20230620	100615	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	-10	5	-0.17	19892330	3425	19.49	5870	5870	5790	7590	4090	5840	5807.98	1.44	0	-872	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	882	166.57	0.98	12	0.02	35.00	5967.00	8600	20220905	-32.21	4995	20221013	16.72	6820	-14.52	20230118	5120	13.87	20230103	8600	-32.21	20220905	4995	16.72	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
67	20230620	090431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5860	20	2	0.34	181830	31	0.18	5870	5870	5860	7590	4090	5840	5865.48	1.44	0	2	5980	5910	5810	5740	5640	5945	5775	76	1750	500	3620	10	1	15124896	886	167.43	0.98	12	0.00	35.00	5967.00	8600	20220905	-31.86	4995	20221013	17.32	6820	-14.08	20230118	5120	14.45	20230103	8600	-31.86	20220905	4995	17.32	20221013	3.46	N	100590	500	75 억	217876	N	N	0	N	N
68	20230619	160416	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5840	90	2	1.57	101957180	17542	81.64	5780	5880	5710	7470	4030	5750	5812.18	1.43	0	1913	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	883	166.86	0.98	12	0.12	35.00	5967.00	8600	20220905	-32.09	4995	20221013	16.92	6820	-14.37	20230118	5120	14.06	20230103	8600	-32.09	20220905	4995	16.92	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
69	20230619	150654	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	80	2	1.39	98848040	17009	79.16	5780	5880	5710	7470	4030	5750	5811.51	1.43	0	1694	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	882	166.57	0.98	12	0.11	35.00	5967.00	8600	20220905	-32.21	4995	20221013	16.72	6820	-14.52	20230118	5120	13.87	20230103	8600	-32.21	20220905	4995	16.72	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
70	20230619	140843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	80	2	1.39	95795500	16486	76.72	5780	5880	5710	7470	4030	5750	5810.72	1.43	0	1454	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	882	166.57	0.98	12	0.11	35.00	5967.00	8600	20220905	-32.21	4995	20221013	16.72	6820	-14.52	20230118	5120	13.87	20230103	8600	-32.21	20220905	4995	16.72	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
71	20230619	130212	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5800	50	2	0.87	92304680	15888	73.94	5780	5880	5710	7470	4030	5750	5809.71	1.43	0	1485	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	877	165.71	0.97	12	0.11	35.00	5967.00	8600	20220905	-32.56	4995	20221013	16.12	6820	-14.96	20230118	5120	13.28	20230103	8600	-32.56	20220905	4995	16.12	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
72	20230619	120109	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5870	120	2	2.09	76256900	13129	61.10	5780	5880	5710	7470	4030	5750	5808.28	1.43	0	935	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	888	167.71	0.98	12	0.09	35.00	5967.00	8600	20220905	-31.74	4995	20221013	17.52	6820	-13.93	20230118	5120	14.65	20230103	8600	-31.74	20220905	4995	17.52	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
73	20230619	110539	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5840	90	2	1.57	57250300	9881	45.98	5780	5880	5710	7470	4030	5750	5793.98	1.43	0	1033	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	883	166.86	0.98	12	0.07	35.00	5967.00	8600	20220905	-32.09	4995	20221013	16.92	6820	-14.37	20230118	5120	14.06	20230103	8600	-32.09	20220905	4995	16.92	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
74	20230619	100321	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5780	30	2	0.52	13447750	2341	10.89	5780	5800	5710	7470	4030	5750	5744.45	1.43	0	656	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	874	165.14	0.97	12	0.02	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	6820	-15.25	20230118	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
75	20230619	090755	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	40	2	0.70	1212920	210	0.98	5780	5800	5750	7470	4030	5750	5775.81	1.43	0	-60	5896	5822	5766	5692	5636	5860	5730	76	1720	500	3560	10	1	15124896	876	165.43	0.97	12	0.00	35.00	5967.00	8600	20220905	-32.67	4995	20221013	15.92	6820	-15.10	20230118	5120	13.09	20230103	8600	-32.67	20220905	4995	15.92	20221013	3.44	N	100590	500	75 억	215903	N	N	42	N	N
76	20230616	160745	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5750	40	2	0.70	123738690	21469	81.18	5710	5840	5710	7420	4000	5710	5763.60	1.40	0	3828	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	870	164.29	0.96	12	0.14	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	6820	-15.69	20230118	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.41	N	100590	500	75 억	212075	N	N	42	N	N
77	20230616	151034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5750	40	2	0.70	117355600	20359	76.98	5710	5840	5710	7420	4000	5710	5764.31	1.40	0	3781	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	870	164.29	0.96	12	0.13	35.00	5967.00	8600	20220905	-33.14	4995	20221013	15.12	6820	-15.69	20230118	5120	12.30	20230103	8600	-33.14	20220905	4995	15.12	20221013	3.41	N	100590	500	75 억	212075	N	N	56	N	N
78	20230616	140920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5770	60	2	1.05	111687810	19375	73.26	5710	5840	5710	7420	4000	5710	5764.53	1.40	0	3582	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	873	164.86	0.97	12	0.13	35.00	5967.00	8600	20220905	-32.91	4995	20221013	15.52	6820	-15.40	20230118	5120	12.70	20230103	8600	-32.91	20220905	4995	15.52	20221013	3.41	N	100590	500	75 억	212075	N	N	56	N	N
79	20230616	130859	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5780	70	2	1.23	81424980	14152	53.51	5710	5800	5710	7420	4000	5710	5753.60	1.40	0	3336	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	874	165.14	0.97	12	0.09	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	6820	-15.25	20230118	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.41	N	100590	500	75 억	212075	N	N	56	N	N
80	20230616	121013	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5780	70	2	1.23	70189300	12203	46.14	5710	5800	5710	7420	4000	5710	5751.81	1.40	0	2447	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	874	165.14	0.97	12	0.08	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	6820	-15.25	20230118	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.41	N	100590	500	75 억	212075	N	N	56	N	N
81	20230616	110308	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5780	70	2	1.23	58306910	10142	38.35	5710	5800	5710	7420	4000	5710	5749.05	1.40	0	1740	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	874	165.14	0.97	12	0.07	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	6820	-15.25	20230118	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.41	N	100590	500	75 억	212075	N	N	56	N	N
82	20230616	100352	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5780	70	2	1.23	45218710	7871	29.76	5710	5800	5710	7420	4000	5710	5744.98	1.40	0	1686	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	874	165.14	0.97	12	0.05	35.00	5967.00	8600	20220905	-32.79	4995	20221013	15.72	6820	-15.25	20230118	5120	12.89	20230103	8600	-32.79	20220905	4995	15.72	20221013	3.41	N	100590	500	75 억	212075	N	N	56	N	N
83	20230616	090551	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5710	0	3	0.00	21304010	3731	14.11	5710	5710	5710	7420	4000	5710	5710.00	1.40	0	900	5943	5826	5763	5646	5583	5795	5615	76	1710	500	3540	10	1	15124896	864	163.14	0.96	12	0.02	35.00	5967.00	8600	20220905	-33.60	4995	20221013	14.31	6820	-16.28	20230118	5120	11.52	20230103	8600	-33.60	20220905	4995	14.31	20221013	3.41	N	100590	500	75 억	212075	N	N	56	N	N
84	20230615	150935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5730	-80	5	-1.38	140090570	24311	30.18	5870	5880	5700	7550	4070	5810	5762.44	1.44	0	-5300	6023	5916	5783	5676	5543	5850	5610	76	1740	500	3600	10	1	15124896	867	163.71	0.96	12	0.16	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	6820	-15.98	20230118	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.40	N	100590	500	75 억	217642	N	N	42	N	N
85	20230615	140238	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5730	-80	5	-1.38	135509410	23510	29.18	5870	5880	5700	7550	4070	5810	5763.91	1.44	0	-5397	6023	5916	5783	5676	5543	5850	5610	76	1740	500	3600	10	1	15124896	867	163.71	0.96	12	0.16	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	6820	-15.98	20230118	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.40	N	100590	500	75 억	217642	N	N	42	N	N
86	20230615	130745	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5730	-80	5	-1.38	115318360	19975	24.79	5870	5880	5700	7550	4070	5810	5773.13	1.44	0	-3882	6023	5916	5783	5676	5543	5850	5610	76	1740	500	3600	10	1	15124896	867	163.71	0.96	12	0.13	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	6820	-15.98	20230118	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.40	N	100590	500	75 억	217642	N	N	42	N	N
87	20230615	120250	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5730	-80	5	-1.38	108839200	18846	23.39	5870	5880	5700	7550	4070	5810	5775.19	1.44	0	-3625	6023	5916	5783	5676	5543	5850	5610	76	1740	500	3600	10	1	15124896	867	163.71	0.96	12	0.12	35.00	5967.00	8600	20220905	-33.37	4995	20221013	14.71	6820	-15.98	20230118	5120	11.91	20230103	8600	-33.37	20220905	4995	14.71	20221013	3.40	N	100590	500	75 억	217642	N	N	42	N	N
88	20230615	110208	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5740	-70	5	-1.20	73962160	12740	15.81	5870	5880	5710	7550	4070	5810	5805.51	1.44	0	-3386	6023	5916	5783	5676	5543	5850	5610	76	1740	500	3600	10	1	15124896	868	164.00	0.96	12	0.08	35.00	5967.00	8600	20220905	-33.26	4995	20221013	14.91	6820	-15.84	20230118	5120	12.11	20230103	8600	-33.26	20220905	4995	14.91	20221013	3.40	N	100590	500	75 억	217642	N	N	42	N	N
89	20230611	184915	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5890	30	2	0.51	111865840	19088	163.09	5860	5910	5820	7610	4110	5860	5860.53	1.62	1167	2685	5913	5886	5863	5836	5813	5885	5835	76	1750	500	3630	10	1	15124896	891	168.29	0.99	12	0.13	35.00	5967.00	8600	20220905	-31.51	4995	20221013	17.92	6820	-13.64	20230118	5120	15.04	20230103	8600	-31.51	20220905	4995	17.92	20221013	3.41	N	100590	500	75 억	245336	N	N	70	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History