KissMeData/288620/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161005	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18610	70	2	0.38	324484660	17573	70.10	18610	18610	18290	24100	12980	18540	18464.95	3.29	0	2595	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1299	151.30	1.82	12	0.25	123.00	10231.00	29200	20221116	-36.27	17750	20220930	4.85	24100	-22.78	20230309	18290	1.75	20230630	29200	-36.27	20221116	17750	4.85	20220930	4.08	N	288620	500	34 억	229500	N	N	1	N	N
3	20230630	151007	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18530	-10	5	-0.05	306783310	16621	66.31	18610	18610	18290	24100	12980	18540	18457.57	3.29	0	2672	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1293	150.65	1.81	12	0.24	123.00	10231.00	29200	20221116	-36.54	17750	20220930	4.39	24100	-23.11	20230309	18290	1.31	20230630	29200	-36.54	20221116	17750	4.39	20220930	4.08	N	288620	500	34 억	229500	N	N	44	N	N
4	20230630	141006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18530	-10	5	-0.05	238522040	12935	51.60	18610	18610	18290	24100	12980	18540	18440.05	3.29	0	1526	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1293	150.65	1.81	12	0.19	123.00	10231.00	29200	20221116	-36.54	17750	20220930	4.39	24100	-23.11	20230309	18290	1.31	20230630	29200	-36.54	20221116	17750	4.39	20220930	4.08	N	288620	500	34 억	229500	N	N	44	N	N
5	20230630	131005	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18510	-30	5	-0.16	230557750	12505	49.89	18610	18610	18290	24100	12980	18540	18437.25	3.29	0	1526	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1292	150.49	1.81	12	0.18	123.00	10231.00	29200	20221116	-36.61	17750	20220930	4.28	24100	-23.20	20230309	18290	1.20	20230630	29200	-36.61	20221116	17750	4.28	20220930	4.08	N	288620	500	34 억	229500	N	N	44	N	N
6	20230630	121002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18450	-90	5	-0.49	194537160	10556	42.11	18610	18610	18290	24100	12980	18540	18429.06	3.29	0	1526	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1288	150.00	1.80	12	0.15	123.00	10231.00	29200	20221116	-36.82	17750	20220930	3.94	24100	-23.44	20230309	18290	0.87	20230630	29200	-36.82	20221116	17750	3.94	20220930	4.08	N	288620	500	34 억	229500	N	N	44	N	N
7	20230630	111000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18520	-20	5	-0.11	164964220	8954	35.72	18610	18610	18290	24100	12980	18540	18423.52	3.29	0	1963	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1293	150.57	1.81	12	0.13	123.00	10231.00	29200	20221116	-36.58	17750	20220930	4.34	24100	-23.15	20230309	18290	1.26	20230630	29200	-36.58	20221116	17750	4.34	20220930	4.08	N	288620	500	34 억	229500	N	N	44	N	N
8	20230630	101006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18480	-60	5	-0.32	149655840	8127	32.42	18610	18610	18290	24100	12980	18540	18414.65	3.29	0	1913	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1290	150.24	1.81	12	0.12	123.00	10231.00	29200	20221116	-36.71	17750	20220930	4.11	24100	-23.32	20230309	18290	1.04	20230630	29200	-36.71	20221116	17750	4.11	20220930	4.08	N	288620	500	34 억	229500	N	N	44	N	N
9	20230630	091005	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18420	-120	5	-0.65	25663220	1383	5.52	18610	18610	18420	24100	12980	18540	18556.20	3.29	0	-638	19080	18810	18670	18400	18260	18740	18330	35	5560	500	12970	10	1	6979316	1286	149.76	1.80	12	0.02	123.00	10231.00	29200	20221116	-36.92	17750	20220930	3.77	24100	-23.57	20230309	18420	0.00	20230630	29200	-36.92	20221116	17750	3.77	20220930	4.08	N	288620	500	34 억	229500	N	N	44	N	N
10	20230629	160959	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18540	-290	5	-1.54	465751750	25015	76.95	18940	18940	18530	24450	13190	18830	18618.95	3.35	0	-4445	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1294	150.73	1.81	12	0.36	123.00	10231.00	29200	20221116	-36.51	17750	20220930	4.45	24100	-23.07	20230309	18530	0.05	20230629	29200	-36.51	20221116	17750	4.45	20220930	4.06	N	288620	500	34 억	233945	N	N	44	N	N
11	20230629	151000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18570	-260	5	-1.38	423026280	22711	69.86	18940	18940	18530	24450	13190	18830	18626.49	3.35	0	-4445	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1296	150.98	1.82	12	0.33	123.00	10231.00	29200	20221116	-36.40	17750	20220930	4.62	24100	-22.95	20230309	18530	0.22	20230629	29200	-36.40	20221116	17750	4.62	20220930	4.06	N	288620	500	34 억	233945	N	N	11	N	N
12	20230629	140958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18590	-240	5	-1.27	375475420	20150	61.98	18940	18940	18530	24450	13190	18830	18634.02	3.35	0	-4445	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1297	151.14	1.82	12	0.29	123.00	10231.00	29200	20221116	-36.34	17750	20220930	4.73	24100	-22.86	20230309	18530	0.32	20230629	29200	-36.34	20221116	17750	4.73	20220930	4.06	N	288620	500	34 억	233945	N	N	11	N	N
13	20230629	130956	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18610	-220	5	-1.17	343964130	18455	56.77	18940	18940	18530	24450	13190	18830	18637.99	3.35	0	-4287	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1299	151.30	1.82	12	0.26	123.00	10231.00	29200	20221116	-36.27	17750	20220930	4.85	24100	-22.78	20230309	18530	0.43	20230629	29200	-36.27	20221116	17750	4.85	20220930	4.06	N	288620	500	34 억	233945	N	N	11	N	N
14	20230629	121000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18570	-260	5	-1.38	310427900	16650	51.22	18940	18940	18530	24450	13190	18830	18644.32	3.35	0	-4187	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1296	150.98	1.82	12	0.24	123.00	10231.00	29200	20221116	-36.40	17750	20220930	4.62	24100	-22.95	20230309	18530	0.22	20230629	29200	-36.40	20221116	17750	4.62	20220930	4.06	N	288620	500	34 억	233945	N	N	11	N	N
15	20230629	111002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18580	-250	5	-1.33	237815150	12737	39.18	18940	18940	18580	24450	13190	18830	18671.21	3.35	0	-3518	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1297	151.06	1.82	12	0.18	123.00	10231.00	29200	20221116	-36.37	17750	20220930	4.68	24100	-22.90	20230309	18580	0.00	20230629	29200	-36.37	20221116	17750	4.68	20220930	4.06	N	288620	500	34 억	233945	N	N	11	N	N
16	20230629	101004	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18690	-140	5	-0.74	108813570	5815	17.89	18940	18940	18670	24450	13190	18830	18712.57	3.35	0	-711	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1304	151.95	1.83	12	0.08	123.00	10231.00	29200	20221116	-35.99	17750	20220930	5.30	24100	-22.45	20230309	18660	0.16	20230628	29200	-35.99	20221116	17750	5.30	20220930	4.06	N	288620	500	34 억	233945	N	N	11	N	N
17	20230629	090905	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18800	-30	5	-0.16	6539450	347	1.07	18940	18940	18750	24450	13190	18830	18845.68	3.35	0	-106	19303	19066	18863	18626	18423	18965	18525	35	5630	500	13180	10	1	6979316	1312	152.85	1.84	12	0.00	123.00	10231.00	29200	20221116	-35.62	17750	20220930	5.92	24100	-21.99	20230309	18660	0.75	20230628	29200	-35.62	20221116	17750	5.92	20220930	4.06	N	288620	500	34 억	233945	N	N	11	N	N
18	20230628	160948	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18830	-200	5	-1.05	610152520	32458	98.21	19100	19100	18660	24700	13330	19030	18797.93	3.42	0	-1850	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1314	153.09	1.84	12	0.47	123.00	10231.00	29200	20221116	-35.51	17750	20220930	6.08	24100	-21.87	20230309	18660	0.91	20230628	29200	-35.51	20221116	17750	6.08	20220930	4.08	N	288620	500	34 억	238435	N	N	11	N	N
19	20230628	150954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18740	-290	5	-1.52	570381100	30341	91.80	19100	19100	18660	24700	13330	19030	18799.02	3.42	0	-2223	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1308	152.36	1.83	12	0.43	123.00	10231.00	29200	20221116	-35.82	17750	20220930	5.58	24100	-22.24	20230309	18660	0.43	20230628	29200	-35.82	20221116	17750	5.58	20220930	4.08	N	288620	500	34 억	238435	N	N	108	N	N
20	20230628	140953	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18730	-300	5	-1.58	542578720	28856	87.31	19100	19100	18660	24700	13330	19030	18802.98	3.42	0	-2657	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1307	152.28	1.83	12	0.41	123.00	10231.00	29200	20221116	-35.86	17750	20220930	5.52	24100	-22.28	20230309	18660	0.38	20230628	29200	-35.86	20221116	17750	5.52	20220930	4.08	N	288620	500	34 억	238435	N	N	108	N	N
21	20230628	130954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18710	-320	5	-1.68	468670190	24899	75.34	19100	19100	18660	24700	13330	19030	18822.85	3.42	0	-2213	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1306	152.11	1.83	12	0.36	123.00	10231.00	29200	20221116	-35.92	17750	20220930	5.41	24100	-22.37	20230309	18660	0.27	20230628	29200	-35.92	20221116	17750	5.41	20220930	4.08	N	288620	500	34 억	238435	N	N	108	N	N
22	20230628	121005	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18820	-210	5	-1.10	411504200	21860	66.14	19100	19100	18660	24700	13330	19030	18824.53	3.42	0	-931	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1314	153.01	1.84	12	0.31	123.00	10231.00	29200	20221116	-35.55	17750	20220930	6.03	24100	-21.91	20230309	18660	0.86	20230628	29200	-35.55	20221116	17750	6.03	20220930	4.08	N	288620	500	34 억	238435	N	N	108	N	N
23	20230628	111000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18690	-340	5	-1.79	364495360	19350	58.55	19100	19100	18660	24700	13330	19030	18836.97	3.42	0	-1319	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1304	151.95	1.83	12	0.28	123.00	10231.00	29200	20221116	-35.99	17750	20220930	5.30	24100	-22.45	20230309	18660	0.16	20230628	29200	-35.99	20221116	17750	5.30	20220930	4.08	N	288620	500	34 억	238435	N	N	108	N	N
24	20230628	101000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18900	-130	5	-0.68	106614820	5621	17.01	19100	19100	18900	24700	13330	19030	18967.23	3.42	0	-1326	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1319	153.66	1.85	12	0.08	123.00	10231.00	29200	20221116	-35.27	17750	20220930	6.48	24100	-21.58	20230309	18900	0.00	20230628	29200	-35.27	20221116	17750	6.48	20220930	4.08	N	288620	500	34 억	238435	N	N	108	N	N
25	20230628	090956	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19050	20	2	0.11	12430300	652	1.97	19100	19100	19050	24700	13330	19030	19064.88	3.42	0	146	19463	19246	19073	18856	18683	19160	18770	35	5685	500	13320	10	1	6979316	1330	154.88	1.86	12	0.01	123.00	10231.00	29200	20221116	-34.76	17750	20220930	7.32	24100	-20.95	20230309	18900	0.79	20230627	29200	-34.76	20221116	17750	7.32	20220930	4.08	N	288620	500	34 억	238435	N	N	108	N	N
26	20230627	160955	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19030	-70	5	-0.37	625493710	32909	107.00	19080	19290	18900	24800	13370	19100	19006.75	3.51	0	-188	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1328	154.72	1.86	12	0.47	123.00	10231.00	29200	20221116	-34.83	17750	20220930	7.21	24100	-21.04	20230309	18900	0.69	20230627	29200	-34.83	20221116	17750	7.21	20220930	4.02	N	288620	500	34 억	244660	N	N	108	N	N
27	20230627	151004	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19080	-20	5	-0.10	609472440	32067	104.27	19080	19290	18900	24800	13370	19100	19006.22	3.51	0	-188	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1332	155.12	1.86	12	0.46	123.00	10231.00	29200	20221116	-34.66	17750	20220930	7.49	24100	-20.83	20230309	18900	0.95	20230627	29200	-34.66	20221116	17750	7.49	20220930	4.02	N	288620	500	34 억	244660	N	N	0	N	N
28	20230627	141013	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18980	-120	5	-0.63	562078170	29572	96.15	19080	19290	18900	24800	13370	19100	19007.11	3.51	0	15	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1325	154.31	1.86	12	0.42	123.00	10231.00	29200	20221116	-35.00	17750	20220930	6.93	24100	-21.24	20230309	18900	0.42	20230627	29200	-35.00	20221116	17750	6.93	20220930	4.02	N	288620	500	34 억	244660	N	N	0	N	N
29	20230627	131010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18960	-140	5	-0.73	536453560	28222	91.76	19080	19290	18900	24800	13370	19100	19008.35	3.51	0	-53	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1323	154.15	1.85	12	0.40	123.00	10231.00	29200	20221116	-35.07	17750	20220930	6.82	24100	-21.33	20230309	18900	0.32	20230627	29200	-35.07	20221116	17750	6.82	20220930	4.02	N	288620	500	34 억	244660	N	N	0	N	N
30	20230627	121010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18950	-150	5	-0.79	501358710	26371	85.75	19080	19290	18900	24800	13370	19100	19011.74	3.51	0	7	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1323	154.07	1.85	12	0.38	123.00	10231.00	29200	20221116	-35.10	17750	20220930	6.76	24100	-21.37	20230309	18900	0.26	20230627	29200	-35.10	20221116	17750	6.76	20220930	4.02	N	288620	500	34 억	244660	N	N	0	N	N
31	20230627	111020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19010	-90	5	-0.47	424502310	22325	72.59	19080	19290	18900	24800	13370	19100	19014.66	3.51	0	169	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1327	154.55	1.86	12	0.32	123.00	10231.00	29200	20221116	-34.90	17750	20220930	7.10	24100	-21.12	20230309	18900	0.58	20230627	29200	-34.90	20221116	17750	7.10	20220930	4.02	N	288620	500	34 억	244660	N	N	0	N	N
32	20230627	100949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19190	90	2	0.47	141469410	7410	24.09	19080	19290	19000	24800	13370	19100	19091.69	3.51	0	-239	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1339	156.02	1.88	12	0.11	123.00	10231.00	29200	20221116	-34.28	17750	20220930	8.11	24100	-20.37	20230309	18910	1.48	20230626	29200	-34.28	20221116	17750	8.11	20220930	4.02	N	288620	500	34 억	244660	N	N	0	N	N
33	20230627	090955	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19100	0	3	0.00	6146540	322	1.05	19080	19100	19080	24800	13370	19100	19088.63	3.51	0	-30	19533	19316	19113	18896	18693	19425	19005	35	5715	500	13370	10	1	6979316	1333	155.28	1.87	12	0.00	123.00	10231.00	29200	20221116	-34.59	17750	20220930	7.61	24100	-20.75	20230309	18910	1.00	20230626	29200	-34.59	20221116	17750	7.61	20220930	4.02	N	288620	500	34 억	244660	N	N	0	N	N
34	20230626	160954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19100	-260	5	-1.34	583820900	30601	91.96	19010	19330	18910	25150	13560	19360	19078.49	3.45	0	4114	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1333	155.28	1.87	12	0.44	123.00	10231.00	29200	20221116	-34.59	17750	20220930	7.61	24100	-20.75	20230309	18910	1.00	20230626	29200	-34.59	20221116	17750	7.61	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
35	20230626	151000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19190	-170	5	-0.88	544151420	28525	85.72	19010	19330	18910	25150	13560	19360	19076.30	3.45	0	3830	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1339	156.02	1.88	12	0.41	123.00	10231.00	29200	20221116	-34.28	17750	20220930	8.11	24100	-20.37	20230309	18910	1.48	20230626	29200	-34.28	20221116	17750	8.11	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
36	20230626	140959	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19260	-100	5	-0.52	501466080	26302	79.04	19010	19330	18910	25150	13560	19360	19065.70	3.45	0	4094	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1344	156.59	1.88	12	0.38	123.00	10231.00	29200	20221116	-34.04	17750	20220930	8.51	24100	-20.08	20230309	18910	1.85	20230626	29200	-34.04	20221116	17750	8.51	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
37	20230626	130952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19230	-130	5	-0.67	469191430	24624	74.00	19010	19330	18910	25150	13560	19360	19054.23	3.45	0	4350	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1342	156.34	1.88	12	0.35	123.00	10231.00	29200	20221116	-34.14	17750	20220930	8.34	24100	-20.21	20230309	18910	1.69	20230626	29200	-34.14	20221116	17750	8.34	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
38	20230626	120954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19200	-160	5	-0.83	445230070	23379	70.26	19010	19330	18910	25150	13560	19360	19044.02	3.45	0	4376	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1340	156.10	1.88	12	0.33	123.00	10231.00	29200	20221116	-34.25	17750	20220930	8.17	24100	-20.33	20230309	18910	1.53	20230626	29200	-34.25	20221116	17750	8.17	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
39	20230626	110954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19250	-110	5	-0.57	416305820	21874	65.73	19010	19330	18910	25150	13560	19360	19031.99	3.45	0	4477	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1344	156.50	1.88	12	0.31	123.00	10231.00	29200	20221116	-34.08	17750	20220930	8.45	24100	-20.12	20230309	18910	1.80	20230626	29200	-34.08	20221116	17750	8.45	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
40	20230626	100953	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19090	-270	5	-1.39	377211390	19839	59.62	19010	19330	18910	25150	13560	19360	19013.63	3.45	0	4405	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1332	155.20	1.87	12	0.28	123.00	10231.00	29200	20221116	-34.62	17750	20220930	7.55	24100	-20.79	20230309	18910	0.95	20230626	29200	-34.62	20221116	17750	7.55	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
41	20230626	090957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19080	-280	5	-1.45	108260800	5690	17.10	19010	19330	19010	25150	13560	19360	19026.50	3.45	0	-294	19833	19596	19453	19216	19073	19525	19145	35	5795	500	13550	10	1	6979316	1332	155.12	1.86	12	0.08	123.00	10231.00	29200	20221116	-34.66	17750	20220930	7.49	24100	-20.83	20230309	19010	0.37	20230626	29200	-34.66	20221116	17750	7.49	20220930	3.94	N	288620	500	34 억	240547	N	N	0	N	N
42	20230623	183612	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19360	-280	5	-1.43	645769600	33277	80.58	19570	19690	19310	25500	13750	19640	19405.86	3.45	-3611	-3668	20013	19826	19613	19426	19213	19840	19440	35	5875	500	13740	10	1	6979316	1351	157.40	1.89	12	0.48	123.00	10231.00	29200	20221116	-33.70	17750	20220930	9.07	24100	-19.67	20230309	19310	0.26	20230623	29200	-33.70	20221116	17750	9.07	20220930	3.96	N	288620	500	34 억	240547	N	N	10	N	N
43	20230623	140804	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19340	-300	5	-1.53	568981310	29312	70.98	19570	19690	19310	25500	13750	19640	19411.21	3.50	0	-4159	20013	19826	19613	19426	19213	19840	19440	35	5875	500	13740	10	1	6979316	1350	157.24	1.89	12	0.42	123.00	10231.00	29200	20221116	-33.77	17750	20220930	8.96	24100	-19.75	20230309	19310	0.16	20230623	29200	-33.77	20221116	17750	8.96	20220930	3.96	N	288620	500	34 억	244158	N	N	10	N	N
44	20230622	160422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19640	0	3	0.00	806638390	41181	55.94	19640	19800	19400	25500	13750	19640	19587.63	3.49	0	191	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1371	159.67	1.92	12	0.59	123.00	10231.00	29200	20221116	-32.74	17750	20220930	10.65	24100	-18.51	20230309	19400	1.24	20230622	29200	-32.74	20221116	17750	10.65	20220930	3.98	N	288620	500	34 억	243874	N	N	10	N	N
45	20230622	150751	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19640	0	3	0.00	781659540	39908	54.21	19640	19800	19400	25500	13750	19640	19586.54	3.49	0	154	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1371	159.67	1.92	12	0.57	123.00	10231.00	29200	20221116	-32.74	17750	20220930	10.65	24100	-18.51	20230309	19400	1.24	20230622	29200	-32.74	20221116	17750	10.65	20220930	3.98	N	288620	500	34 억	243874	N	N	79	N	N
46	20230622	140305	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19710	70	2	0.36	681135680	34793	47.26	19640	19800	19400	25500	13750	19640	19576.80	3.49	0	1927	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1376	160.24	1.93	12	0.50	123.00	10231.00	29200	20221116	-32.50	17750	20220930	11.04	24100	-18.22	20230309	19400	1.60	20230622	29200	-32.50	20221116	17750	11.04	20220930	3.98	N	288620	500	34 억	243874	N	N	79	N	N
47	20230622	130457	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19700	60	2	0.31	629956890	32202	43.74	19640	19800	19400	25500	13750	19640	19562.66	3.49	0	2353	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1375	160.16	1.93	12	0.46	123.00	10231.00	29200	20221116	-32.53	17750	20220930	10.99	24100	-18.26	20230309	19400	1.55	20230622	29200	-32.53	20221116	17750	10.99	20220930	3.98	N	288620	500	34 억	243874	N	N	79	N	N
48	20230622	121010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19700	60	2	0.31	590458050	30195	41.01	19640	19800	19400	25500	13750	19640	19554.83	3.49	0	3307	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1375	160.16	1.93	12	0.43	123.00	10231.00	29200	20221116	-32.53	17750	20220930	10.99	24100	-18.26	20230309	19400	1.55	20230622	29200	-32.53	20221116	17750	10.99	20220930	3.98	N	288620	500	34 억	243874	N	N	79	N	N
49	20230622	110548	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19630	-10	5	-0.05	535758460	27415	37.24	19640	19800	19400	25500	13750	19640	19542.53	3.49	0	4085	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1370	159.59	1.92	12	0.39	123.00	10231.00	29200	20221116	-32.77	17750	20220930	10.59	24100	-18.55	20230309	19400	1.19	20230622	29200	-32.77	20221116	17750	10.59	20220930	3.98	N	288620	500	34 억	243874	N	N	79	N	N
50	20230622	100746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19550	-90	5	-0.46	468076730	23967	32.55	19640	19800	19400	25500	13750	19640	19530.05	3.49	0	3970	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1364	158.94	1.91	12	0.34	123.00	10231.00	29200	20221116	-33.05	17750	20220930	10.14	24100	-18.88	20230309	19400	0.77	20230622	29200	-33.05	20221116	17750	10.14	20220930	3.98	N	288620	500	34 억	243874	N	N	79	N	N
51	20230622	090737	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19530	-110	5	-0.56	107360840	5512	7.49	19640	19640	19400	25500	13750	19640	19477.66	3.49	0	-88	20473	20056	19833	19416	19193	19945	19305	35	5875	500	13740	10	1	6979316	1363	158.78	1.91	12	0.08	123.00	10231.00	29200	20221116	-33.12	17750	20220930	10.03	24100	-18.96	20230309	19400	0.67	20230622	29200	-33.12	20221116	17750	10.03	20220930	3.98	N	288620	500	34 억	243874	N	N	79	N	N
52	20230621	160232	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19640	-560	5	-2.77	1460208610	73450	247.95	20250	20250	19610	26250	14150	20200	19881.60	3.72	0	-15563	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	10	1	6979316	1371	159.67	1.92	12	1.05	123.00	10231.00	29200	20221116	-32.74	17750	20220930	10.65	24100	-18.51	20230309	19550	0.46	20230103	29200	-32.74	20221116	17750	10.65	20220930	3.98	N	288620	500	34 억	259439	N	N	79	N	N
53	20230621	150612	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19690	-510	5	-2.52	1344858060	67585	228.15	20250	20250	19610	26250	14150	20200	19898.77	3.72	0	-16405	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	10	1	6979316	1374	160.08	1.92	12	0.97	123.00	10231.00	29200	20221116	-32.57	17750	20220930	10.93	24100	-18.30	20230309	19550	0.72	20230103	29200	-32.57	20221116	17750	10.93	20220930	3.98	N	288620	500	34 억	259439	N	N	103	N	N
54	20230621	140248	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19890	-310	5	-1.53	786019150	39365	132.89	20250	20250	19840	26250	14150	20200	19967.46	3.72	0	-12632	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	10	1	6979316	1388	161.71	1.94	12	0.56	123.00	10231.00	29200	20221116	-31.88	17750	20220930	12.06	24100	-17.47	20230309	19550	1.74	20230103	29200	-31.88	20221116	17750	12.06	20220930	3.98	N	288620	500	34 억	259439	N	N	103	N	N
55	20230621	130908	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19910	-290	5	-1.44	701609680	35123	118.57	20250	20250	19840	26250	14150	20200	19975.79	3.72	0	-10115	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	10	1	6979316	1390	161.87	1.95	12	0.50	123.00	10231.00	29200	20221116	-31.82	17750	20220930	12.17	24100	-17.39	20230309	19550	1.84	20230103	29200	-31.82	20221116	17750	12.17	20220930	3.98	N	288620	500	34 억	259439	N	N	103	N	N
56	20230621	120716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19940	-260	5	-1.29	642949680	32181	108.64	20250	20250	19840	26250	14150	20200	19979.17	3.72	0	-8785	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	10	1	6979316	1392	162.11	1.95	12	0.46	123.00	10231.00	29200	20221116	-31.71	17750	20220930	12.34	24100	-17.26	20230309	19550	1.99	20230103	29200	-31.71	20221116	17750	12.34	20220930	3.98	N	288620	500	34 억	259439	N	N	103	N	N
57	20230621	111005	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	19970	-230	5	-1.14	334206560	16667	56.26	20250	20250	19970	26250	14150	20200	20051.99	3.72	0	-4775	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	10	1	6979316	1394	162.36	1.95	12	0.24	123.00	10231.00	29200	20221116	-31.61	17750	20220930	12.51	24100	-17.14	20230309	19550	2.15	20230103	29200	-31.61	20221116	17750	12.51	20220930	3.98	N	288620	500	34 억	259439	N	N	103	N	N
58	20230621	100840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20000	-200	5	-0.99	201498650	10031	33.86	20250	20250	20000	26250	14150	20200	20087.59	3.72	0	-3205	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	50	1	6979316	1396	162.60	1.95	12	0.14	123.00	10231.00	29200	20221116	-31.51	17750	20220930	12.68	24100	-17.01	20230309	19550	2.30	20230103	29200	-31.51	20221116	17750	12.68	20220930	3.98	N	288620	500	34 억	259439	N	N	103	N	N
59	20230621	091006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20150	-50	5	-0.25	26492450	1316	4.44	20250	20250	20100	26250	14150	20200	20131.04	3.72	0	-245	20633	20416	20283	20066	19933	20350	20000	35	6050	500	14140	50	1	6979316	1406	163.82	1.97	12	0.02	123.00	10231.00	29200	20221116	-30.99	17750	20220930	13.52	24100	-16.39	20230309	19550	3.07	20230103	29200	-30.99	20221116	17750	13.52	20220930	3.98	N	288620	500	34 억	259439	N	N	103	N	N
60	20230620	160135	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20200	-50	5	-0.25	598726350	29514	79.13	20250	20500	20150	26300	14200	20250	20286.18	3.78	0	-4471	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1410	164.23	1.97	12	0.42	123.00	10231.00	29200	20221116	-30.82	17750	20220930	13.80	24100	-16.18	20230309	19550	3.32	20230103	29200	-30.82	20221116	17750	13.80	20220930	3.97	N	288620	500	34 억	263582	N	N	103	N	N
61	20230620	150246	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20250	0	3	0.00	521182050	25678	68.85	20250	20500	20150	26300	14200	20250	20296.83	3.78	0	-4492	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1413	164.63	1.98	12	0.37	123.00	10231.00	29200	20221116	-30.65	17750	20220930	14.08	24100	-15.98	20230309	19550	3.58	20230103	29200	-30.65	20221116	17750	14.08	20220930	3.97	N	288620	500	34 억	263582	N	N	53	N	N
62	20230620	141020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20250	0	3	0.00	434065550	21378	57.32	20250	20500	20150	26300	14200	20250	20304.31	3.78	0	-5372	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1413	164.63	1.98	12	0.31	123.00	10231.00	29200	20221116	-30.65	17750	20220930	14.08	24100	-15.98	20230309	19550	3.58	20230103	29200	-30.65	20221116	17750	14.08	20220930	3.97	N	288620	500	34 억	263582	N	N	53	N	N
63	20230620	130547	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20250	0	3	0.00	395093650	19456	52.17	20250	20500	20150	26300	14200	20250	20307.03	3.78	0	-4815	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1413	164.63	1.98	12	0.28	123.00	10231.00	29200	20221116	-30.65	17750	20220930	14.08	24100	-15.98	20230309	19550	3.58	20230103	29200	-30.65	20221116	17750	14.08	20220930	3.97	N	288620	500	34 억	263582	N	N	53	N	N
64	20230620	120653	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20200	-50	5	-0.25	333199700	16399	43.97	20250	20500	20150	26300	14200	20250	20318.29	3.78	0	-4420	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1410	164.23	1.97	12	0.23	123.00	10231.00	29200	20221116	-30.82	17750	20220930	13.80	24100	-16.18	20230309	19550	3.32	20230103	29200	-30.82	20221116	17750	13.80	20220930	3.97	N	288620	500	34 억	263582	N	N	53	N	N
65	20230620	110120	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20300	50	2	0.25	218271200	10717	28.73	20250	20500	20200	26300	14200	20250	20366.82	3.78	0	-1790	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1417	165.04	1.98	12	0.15	123.00	10231.00	29200	20221116	-30.48	17750	20220930	14.37	24100	-15.77	20230309	19550	3.84	20230103	29200	-30.48	20221116	17750	14.37	20220930	3.97	N	288620	500	34 억	263582	N	N	53	N	N
66	20230620	100757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20400	150	2	0.74	136034950	6678	17.90	20250	20500	20200	26300	14200	20250	20370.61	3.78	0	-961	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1424	165.85	1.99	12	0.10	123.00	10231.00	29200	20221116	-30.14	17750	20220930	14.93	24100	-15.35	20230309	19550	4.35	20230103	29200	-30.14	20221116	17750	14.93	20220930	3.97	N	288620	500	34 억	263582	N	N	53	N	N
67	20230620	090330	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20300	50	2	0.25	6182850	305	0.82	20250	20350	20250	26300	14200	20250	20271.64	3.78	0	-106	20616	20432	20266	20082	19916	20350	20000	35	6050	500	14170	50	1	6979316	1417	165.04	1.98	12	0.00	123.00	10231.00	29200	20221116	-30.48	17750	20220930	14.37	24100	-15.77	20230309	19550	3.84	20230103	29200	-30.48	20221116	17750	14.37	20220930	3.97	N	288620	500	34 억	263582	N	N	53	N	N
68	20230619	160627	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20250	-100	5	-0.49	755795800	37295	53.56	20350	20450	20100	26450	14250	20350	20265.35	3.77	0	178	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1413	164.63	1.98	12	0.53	123.00	10231.00	29200	20221116	-30.65	17750	20220930	14.08	24100	-15.98	20230309	19550	3.58	20230103	29200	-30.65	20221116	17750	14.08	20220930	3.97	N	288620	500	34 억	262850	N	N	53	N	N
69	20230619	150312	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20300	-50	5	-0.25	746676350	36845	52.91	20350	20450	20100	26450	14250	20350	20265.34	3.77	0	244	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1417	165.04	1.98	12	0.53	123.00	10231.00	29200	20221116	-30.48	17750	20220930	14.37	24100	-15.77	20230309	19550	3.84	20230103	29200	-30.48	20221116	17750	14.37	20220930	3.97	N	288620	500	34 억	262850	N	N	125	N	N
70	20230619	140511	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20200	-150	5	-0.74	674335600	33266	47.77	20350	20450	20100	26450	14250	20350	20271.02	3.77	0	1300	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1410	164.23	1.97	12	0.48	123.00	10231.00	29200	20221116	-30.82	17750	20220930	13.80	24100	-16.18	20230309	19550	3.32	20230103	29200	-30.82	20221116	17750	13.80	20220930	3.97	N	288620	500	34 억	262850	N	N	125	N	N
71	20230619	130721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20200	-150	5	-0.74	640296750	31582	45.35	20350	20450	20100	26450	14250	20350	20274.10	3.77	0	1787	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1410	164.23	1.97	12	0.45	123.00	10231.00	29200	20221116	-30.82	17750	20220930	13.80	24100	-16.18	20230309	19550	3.32	20230103	29200	-30.82	20221116	17750	13.80	20220930	3.97	N	288620	500	34 억	262850	N	N	125	N	N
72	20230619	120200	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20300	-50	5	-0.25	594869000	29336	42.13	20350	20450	20100	26450	14250	20350	20277.78	3.77	0	1779	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1417	165.04	1.98	12	0.42	123.00	10231.00	29200	20221116	-30.48	17750	20220930	14.37	24100	-15.77	20230309	19550	3.84	20230103	29200	-30.48	20221116	17750	14.37	20220930	3.97	N	288620	500	34 억	262850	N	N	125	N	N
73	20230619	110714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20250	-100	5	-0.49	539478100	26599	38.20	20350	20450	20100	26450	14250	20350	20281.89	3.77	0	2092	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1413	164.63	1.98	12	0.38	123.00	10231.00	29200	20221116	-30.65	17750	20220930	14.08	24100	-15.98	20230309	19550	3.58	20230103	29200	-30.65	20221116	17750	14.08	20220930	3.97	N	288620	500	34 억	262850	N	N	125	N	N
74	20230619	100231	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20450	100	2	0.49	452619500	22315	32.04	20350	20450	20100	26450	14250	20350	20283.20	3.77	0	2624	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1427	166.26	2.00	12	0.32	123.00	10231.00	29200	20221116	-29.97	17750	20220930	15.21	24100	-15.15	20230309	19550	4.60	20230103	29200	-29.97	20221116	17750	15.21	20220930	3.97	N	288620	500	34 억	262850	N	N	125	N	N
75	20230619	090431	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20200	-150	5	-0.74	55590150	2739	3.93	20350	20350	20200	26450	14250	20350	20295.78	3.77	0	-661	20850	20600	20450	20200	20050	20525	20125	35	6100	500	14240	50	1	6979316	1410	164.23	1.97	12	0.04	123.00	10231.00	29200	20221116	-30.82	17750	20220930	13.80	24100	-16.18	20230309	19550	3.32	20230103	29200	-30.82	20221116	17750	13.80	20220930	3.97	N	288620	500	34 억	262850	N	N	125	N	N
76	20230616	160926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20350	-50	5	-0.25	1388207750	67817	318.20	20400	20700	20300	26500	14300	20400	20470.11	3.87	0	-10301	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1420	165.45	1.99	12	0.97	123.00	10231.00	29200	20221116	-30.31	17750	20220930	14.65	24100	-15.56	20230309	19550	4.09	20230103	29200	-30.31	20221116	17750	14.65	20220930	3.97	N	288620	500	34 억	269852	N	N	125	N	N
77	20230616	150315	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20500	100	2	0.49	910616900	44376	208.21	20400	20700	20300	26500	14300	20400	20520.48	3.87	0	-3124	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1431	166.67	2.00	12	0.64	123.00	10231.00	29200	20221116	-29.79	17750	20220930	15.49	24100	-14.94	20230309	19550	4.86	20230103	29200	-29.79	20221116	17750	15.49	20220930	3.97	N	288620	500	34 억	269852	N	N	400	N	N
78	20230616	140546	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20450	50	2	0.25	650038200	31657	148.53	20400	20700	20300	26500	14300	20400	20533.79	3.87	0	692	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1427	166.26	2.00	12	0.45	123.00	10231.00	29200	20221116	-29.97	17750	20220930	15.21	24100	-15.15	20230309	19550	4.60	20230103	29200	-29.97	20221116	17750	15.21	20220930	3.97	N	288620	500	34 억	269852	N	N	400	N	N
79	20230616	130115	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20600	200	2	0.98	483233400	23504	110.28	20400	20700	20300	26500	14300	20400	20559.62	3.87	0	1883	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1438	167.48	2.01	12	0.34	123.00	10231.00	29200	20221116	-29.45	17750	20220930	16.06	24100	-14.52	20230309	19550	5.37	20230103	29200	-29.45	20221116	17750	16.06	20220930	3.97	N	288620	500	34 억	269852	N	N	400	N	N
80	20230616	120846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20650	250	2	1.23	386834900	18811	88.26	20400	20700	20300	26500	14300	20400	20564.29	3.87	0	2816	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1441	167.89	2.02	12	0.27	123.00	10231.00	29200	20221116	-29.28	17750	20220930	16.34	24100	-14.32	20230309	19550	5.63	20230103	29200	-29.28	20221116	17750	16.34	20220930	3.97	N	288620	500	34 억	269852	N	N	400	N	N
81	20230616	111023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20600	200	2	0.98	288309800	14037	65.86	20400	20650	20300	26500	14300	20400	20539.27	3.87	0	2528	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1438	167.48	2.01	12	0.20	123.00	10231.00	29200	20221116	-29.45	17750	20220930	16.06	24100	-14.52	20230309	19550	5.37	20230103	29200	-29.45	20221116	17750	16.06	20220930	3.97	N	288620	500	34 억	269852	N	N	400	N	N
82	20230616	101019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20550	150	2	0.74	232578200	11327	53.15	20400	20650	20300	26500	14300	20400	20533.08	3.87	0	2576	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1434	167.07	2.01	12	0.16	123.00	10231.00	29200	20221116	-29.62	17750	20220930	15.77	24100	-14.73	20230309	19550	5.12	20230103	29200	-29.62	20221116	17750	15.77	20220930	3.97	N	288620	500	34 억	269852	N	N	400	N	N
83	20230616	090329	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20650	250	2	1.23	19614900	960	4.50	20400	20650	20400	26500	14300	20400	20432.19	3.87	0	379	20933	20666	20483	20216	20033	20575	20125	35	6100	500	14280	50	1	6979316	1441	167.89	2.02	12	0.01	123.00	10231.00	29200	20221116	-29.28	17750	20220930	16.34	24100	-14.32	20230309	19550	5.63	20230103	29200	-29.28	20221116	17750	16.34	20220930	3.97	N	288620	500	34 억	269852	N	N	400	N	N
84	20230615	150138	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20350	-350	5	-1.69	383424250	18734	39.17	20750	20750	20300	26900	14500	20700	20466.56	3.91	0	-3174	21566	21132	20666	20232	19766	20900	20000	35	6200	500	14490	50	1	6979316	1420	165.45	1.99	12	0.27	123.00	10231.00	29200	20221116	-30.31	17750	20220930	14.65	24100	-15.56	20230309	19550	4.09	20230103	29200	-30.31	20221116	17750	14.65	20220930	4.03	N	288620	500	34 억	272854	N	N	206	N	N
85	20230615	140634	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20400	-300	5	-1.45	360891700	17627	36.85	20750	20750	20300	26900	14500	20700	20473.60	3.91	0	-2896	21566	21132	20666	20232	19766	20900	20000	35	6200	500	14490	50	1	6979316	1424	165.85	1.99	12	0.25	123.00	10231.00	29200	20221116	-30.14	17750	20220930	14.93	24100	-15.35	20230309	19550	4.35	20230103	29200	-30.14	20221116	17750	14.93	20220930	4.03	N	288620	500	34 억	272854	N	N	206	N	N
86	20230615	130359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20450	-250	5	-1.21	313818500	15313	32.01	20750	20750	20300	26900	14500	20700	20493.38	3.91	0	-2794	21566	21132	20666	20232	19766	20900	20000	35	6200	500	14490	50	1	6979316	1427	166.26	2.00	12	0.22	123.00	10231.00	29200	20221116	-29.97	17750	20220930	15.21	24100	-15.15	20230309	19550	4.60	20230103	29200	-29.97	20221116	17750	15.21	20220930	4.03	N	288620	500	34 억	272854	N	N	206	N	N
87	20230615	120427	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20400	-300	5	-1.45	294327500	14356	30.01	20750	20750	20300	26900	14500	20700	20501.83	3.91	0	-2656	21566	21132	20666	20232	19766	20900	20000	35	6200	500	14490	50	1	6979316	1424	165.85	1.99	12	0.21	123.00	10231.00	29200	20221116	-30.14	17750	20220930	14.93	24100	-15.35	20230309	19550	4.35	20230103	29200	-30.14	20221116	17750	14.93	20220930	4.03	N	288620	500	34 억	272854	N	N	206	N	N
88	20230615	110948	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20300	-400	5	-1.93	232291550	11305	23.63	20750	20750	20300	26900	14500	20700	20547.47	3.91	0	-1583	21566	21132	20666	20232	19766	20900	20000	35	6200	500	14490	50	1	6979316	1417	165.04	1.98	12	0.16	123.00	10231.00	29200	20221116	-30.48	17750	20220930	14.37	24100	-15.77	20230309	19550	3.84	20230103	29200	-30.48	20221116	17750	14.37	20220930	4.03	N	288620	500	34 억	272854	N	N	206	N	N
89	20230611	184719	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	20650	100	2	0.49	1026864600	49692	333.01	20750	21000	20450	26700	14400	20550	20665.09	4.01	10111	-3103	20916	20732	20616	20432	20316	20675	20375	35	6150	500	14380	50	1	6979316	1441	167.89	2.02	12	0.71	123.00	10231.00	29800	20220608	-30.70	17750	20220930	16.34	24100	-14.32	20230309	19550	5.63	20230103	29250	-29.40	20220609	17750	16.34	20220930	3.98	N	288620	500	34 억	279548	N	N	533	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History