KissMeData/388050/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161120	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11400	450	2	4.11	2659832160	238412	69.73	11060	11430	10940	14230	7670	10950	11156.04	0.03	0	20916	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2077	271.43	6.75	12	1.31	42.00	1688.00	20150	20220812	-43.42	5280	20221017	115.91	15880	-28.21	20230425	7060	61.47	20230103	58800	-80.61	20220728	5280	115.91	20221017	7.15	N	388050	500	91 억	5140	N	N	27	N	N
3	20230630	151121	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11240	290	2	2.65	2397483640	215213	62.94	11060	11430	10940	14230	7670	10950	11140.56	0.03	0	22208	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2048	267.62	6.66	12	1.18	42.00	1688.00	20150	20220812	-44.22	5280	20221017	112.88	15880	-29.22	20230425	7060	59.21	20230103	58800	-80.88	20220728	5280	112.88	20221017	7.15	N	388050	500	91 억	5140	N	N	71	N	N
4	20230630	141120	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11030	80	2	0.73	1285702180	116342	34.03	11060	11130	10940	14230	7670	10950	11051.56	0.03	0	8299	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2009	262.62	6.53	12	0.64	42.00	1688.00	20150	20220812	-45.26	5280	20221017	108.90	15880	-30.54	20230425	7060	56.23	20230103	58800	-81.24	20220728	5280	108.90	20221017	7.15	N	388050	500	91 억	5140	N	N	71	N	N
5	20230630	131118	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11040	90	2	0.82	1110255250	100476	29.39	11060	11130	10940	14230	7670	10950	11050.53	0.03	0	8217	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2011	262.86	6.54	12	0.55	42.00	1688.00	20150	20220812	-45.21	5280	20221017	109.09	15880	-30.48	20230425	7060	56.37	20230103	58800	-81.22	20220728	5280	109.09	20221017	7.15	N	388050	500	91 억	5140	N	N	71	N	N
6	20230630	121115	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11010	60	2	0.55	1047257890	94767	27.72	11060	11130	10940	14230	7670	10950	11051.48	0.03	0	8308	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2006	262.14	6.52	12	0.52	42.00	1688.00	20150	20220812	-45.36	5280	20221017	108.52	15880	-30.67	20230425	7060	55.95	20230103	58800	-81.28	20220728	5280	108.52	20221017	7.15	N	388050	500	91 억	5140	N	N	71	N	N
7	20230630	111106	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11030	80	2	0.73	921249010	83349	24.38	11060	11130	10940	14230	7670	10950	11053.62	0.03	0	9170	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2009	262.62	6.53	12	0.46	42.00	1688.00	20150	20220812	-45.26	5280	20221017	108.90	15880	-30.54	20230425	7060	56.23	20230103	58800	-81.24	20220728	5280	108.90	20221017	7.15	N	388050	500	91 억	5140	N	N	71	N	N
8	20230630	101119	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11060	110	2	1.00	701140720	63431	18.55	11060	11130	10940	14230	7670	10950	11054.54	0.03	0	9644	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2015	263.33	6.55	12	0.35	42.00	1688.00	20150	20220812	-45.11	5280	20221017	109.47	15880	-30.35	20230425	7060	56.66	20230103	58800	-81.19	20220728	5280	109.47	20221017	7.15	N	388050	500	91 억	5140	N	N	71	N	N
9	20230630	091119	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11060	110	2	1.00	207542120	18720	5.48	11060	11130	11000	14230	7670	10950	11090.95	0.03	0	1979	11550	11250	11100	10800	10650	11175	10725	91	3280	500	6780	10	1	18217551	2015	263.33	6.55	12	0.10	42.00	1688.00	20150	20220812	-45.11	5280	20221017	109.47	15880	-30.35	20230425	7060	56.66	20230103	58800	-81.19	20220728	5280	109.47	20221017	7.15	N	388050	500	91 억	5140	N	N	71	N	N
10	20230629	161113	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	10950	-400	5	-3.52	3671733220	331026	110.45	11400	11400	10950	14750	7950	11350	11092.25	0.01	0	2542	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	1995	260.71	6.49	12	1.82	42.00	1688.00	20150	20220812	-45.66	5280	20221017	107.39	15880	-31.05	20230425	7060	55.10	20230103	58800	-81.38	20220728	5280	107.39	20221017	7.14	N	388050	500	91 억	2598	N	N	71	N	N
11	20230629	151112	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	10980	-370	5	-3.26	3397119640	305974	102.09	11400	11400	10960	14750	7950	11350	11102.59	0.01	0	1817	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	2000	261.43	6.50	12	1.68	42.00	1688.00	20150	20220812	-45.51	5280	20221017	107.95	15880	-30.86	20230425	7060	55.52	20230103	58800	-81.33	20220728	5280	107.95	20221017	7.14	N	388050	500	91 억	2598	N	N	24	N	N
12	20230629	141111	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11020	-330	5	-2.91	2772762900	249196	83.15	11400	11400	11000	14750	7950	11350	11126.77	0.01	0	3631	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	2008	262.38	6.53	12	1.37	42.00	1688.00	20150	20220812	-45.31	5280	20221017	108.71	15880	-30.60	20230425	7060	56.09	20230103	58800	-81.26	20220728	5280	108.71	20221017	7.14	N	388050	500	91 억	2598	N	N	24	N	N
13	20230629	131109	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11040	-310	5	-2.73	2505484110	224963	75.06	11400	11400	11000	14750	7950	11350	11137.25	0.01	0	5863	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	2011	262.86	6.54	12	1.23	42.00	1688.00	20150	20220812	-45.21	5280	20221017	109.09	15880	-30.48	20230425	7060	56.37	20230103	58800	-81.22	20220728	5280	109.09	20221017	7.14	N	388050	500	91 억	2598	N	N	24	N	N
14	20230629	121114	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11040	-310	5	-2.73	2222643240	199315	66.51	11400	11400	11000	14750	7950	11350	11151.34	0.01	0	4502	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	2011	262.86	6.54	12	1.09	42.00	1688.00	20150	20220812	-45.21	5280	20221017	109.09	15880	-30.48	20230425	7060	56.37	20230103	58800	-81.22	20220728	5280	109.09	20221017	7.14	N	388050	500	91 억	2598	N	N	24	N	N
15	20230629	111114	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11030	-320	5	-2.82	1756082110	157047	52.40	11400	11400	11000	14750	7950	11350	11181.82	0.01	0	4417	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	2009	262.62	6.53	12	0.86	42.00	1688.00	20150	20220812	-45.26	5280	20221017	108.90	15880	-30.54	20230425	7060	56.23	20230103	58800	-81.24	20220728	5280	108.90	20221017	7.14	N	388050	500	91 억	2598	N	N	24	N	N
16	20230629	101117	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11250	-100	5	-0.88	1070961100	95445	31.85	11400	11400	11100	14750	7950	11350	11220.62	0.01	0	16259	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	2049	267.86	6.66	12	0.52	42.00	1688.00	20150	20220812	-44.17	5280	20221017	113.07	15880	-29.16	20230425	7060	59.35	20230103	58800	-80.87	20220728	5280	113.07	20221017	7.14	N	388050	500	91 억	2598	N	N	24	N	N
17	20230629	091005	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11350	0	3	0.00	106867130	9398	3.14	11400	11400	11340	14750	7950	11350	11371.42	0.01	0	-114	12030	11690	11520	11180	11010	11605	11095	91	3400	500	7030	10	1	18217551	2068	270.24	6.72	12	0.05	42.00	1688.00	20150	20220812	-43.67	5280	20221017	114.96	15880	-28.53	20230425	7060	60.76	20230103	58800	-80.70	20220728	5280	114.96	20221017	7.14	N	388050	500	91 억	2598	N	N	24	N	N
18	20230628	161058	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11350	-400	5	-3.40	3400651050	294429	60.48	11840	11860	11350	15270	8230	11750	11551.48	0.03	0	-2499	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2068	270.24	6.72	12	1.62	42.00	1688.00	20150	20220812	-43.67	5280	20221017	114.96	15880	-28.53	20230425	7060	60.76	20230103	58800	-80.70	20220728	5280	114.96	20221017	7.21	N	388050	500	91 억	5096	N	N	24	N	N
19	20230628	151106	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11450	-300	5	-2.55	3090804420	267199	54.89	11840	11860	11350	15270	8230	11750	11567.30	0.03	0	-2827	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2086	272.62	6.78	12	1.47	42.00	1688.00	20150	20220812	-43.18	5280	20221017	116.86	15880	-27.90	20230425	7060	62.18	20230103	58800	-80.53	20220728	5280	116.86	20221017	7.21	N	388050	500	91 억	5096	N	N	93	N	N
20	20230628	141105	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11540	-210	5	-1.79	2228420370	191915	39.42	11840	11860	11520	15270	8230	11750	11611.37	0.03	0	-1814	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2102	274.76	6.84	12	1.05	42.00	1688.00	20150	20220812	-42.73	5280	20221017	118.56	15880	-27.33	20230425	7060	63.46	20230103	58800	-80.37	20220728	5280	118.56	20221017	7.21	N	388050	500	91 억	5096	N	N	93	N	N
21	20230628	131105	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11560	-190	5	-1.62	1925545250	165693	34.04	11840	11860	11540	15270	8230	11750	11621.02	0.03	0	-1608	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2106	275.24	6.85	12	0.91	42.00	1688.00	20150	20220812	-42.63	5280	20221017	118.94	15880	-27.20	20230425	7060	63.74	20230103	58800	-80.34	20220728	5280	118.94	20221017	7.21	N	388050	500	91 억	5096	N	N	93	N	N
22	20230628	121118	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11570	-180	5	-1.53	1618131320	139191	28.59	11840	11860	11540	15270	8230	11750	11625.10	0.03	0	-2311	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2108	275.48	6.85	12	0.76	42.00	1688.00	20150	20220812	-42.58	5280	20221017	119.13	15880	-27.14	20230425	7060	63.88	20230103	58800	-80.32	20220728	5280	119.13	20221017	7.21	N	388050	500	91 억	5096	N	N	93	N	N
23	20230628	111113	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11580	-170	5	-1.45	1420018760	122076	25.08	11840	11860	11540	15270	8230	11750	11632.08	0.03	0	-2881	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2110	275.71	6.86	12	0.67	42.00	1688.00	20150	20220812	-42.53	5280	20221017	119.32	15880	-27.08	20230425	7060	64.02	20230103	58800	-80.31	20220728	5280	119.32	20221017	7.21	N	388050	500	91 억	5096	N	N	93	N	N
24	20230628	101114	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11590	-160	5	-1.36	1016230210	87162	17.90	11840	11860	11540	15270	8230	11750	11658.91	0.03	0	-2880	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2111	275.95	6.87	12	0.48	42.00	1688.00	20150	20220812	-42.48	5280	20221017	119.51	15880	-27.02	20230425	7060	64.16	20230103	58800	-80.29	20220728	5280	119.51	20221017	7.21	N	388050	500	91 억	5096	N	N	93	N	N
25	20230628	091108	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11750	0	3	0.00	330960570	28192	5.79	11840	11860	11650	15270	8230	11750	11739.45	0.03	0	-821	12256	12002	11726	11472	11196	12130	11600	91	3520	500	7280	10	1	18217551	2141	279.76	6.96	12	0.15	42.00	1688.00	20150	20220812	-41.69	5280	20221017	122.54	15880	-26.01	20230425	7060	66.43	20230103	58800	-80.02	20220728	5280	122.54	20221017	7.21	N	388050	500	91 억	5096	N	N	93	N	N
26	20230627	161108	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11750	140	2	1.21	5676122210	483896	103.18	11490	11980	11450	15090	8130	11610	11730.02	0.07	0	-2204	12303	11956	11773	11426	11243	11865	11335	91	3480	500	7190	10	1	18217551	2141	279.76	6.96	12	2.66	42.00	1688.00	20150	20220812	-41.69	5280	20221017	122.54	15880	-26.01	20230425	7060	66.43	20230103	58800	-80.02	20220728	5280	122.54	20221017	7.20	N	388050	500	91 억	13541	N	N	93	N	N
27	20230627	151118	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11670	60	2	0.52	5488426830	467887	99.77	11490	11980	11450	15090	8130	11610	11730.25	0.07	0	-1712	12303	11956	11773	11426	11243	11865	11335	91	3480	500	7190	10	1	18217551	2126	277.86	6.91	12	2.57	42.00	1688.00	20150	20220812	-42.08	5280	20221017	121.02	15880	-26.51	20230425	7060	65.30	20230103	58800	-80.15	20220728	5280	121.02	20221017	7.20	N	388050	500	91 억	13541	N	N	0	N	N
28	20230627	141126	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11690	80	2	0.69	4884884310	416389	88.78	11490	11980	11450	15090	8130	11610	11731.56	0.07	0	-3121	12303	11956	11773	11426	11243	11865	11335	91	3480	500	7190	10	1	18217551	2130	278.33	6.93	12	2.29	42.00	1688.00	20150	20220812	-41.99	5280	20221017	121.40	15880	-26.39	20230425	7060	65.58	20230103	58800	-80.12	20220728	5280	121.40	20221017	7.20	N	388050	500	91 억	13541	N	N	0	N	N
29	20230627	121124	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11680	70	2	0.60	4560955580	388664	82.87	11490	11980	11450	15090	8130	11610	11734.98	0.07	0	-3947	12303	11956	11773	11426	11243	11865	11335	91	3480	500	7190	10	1	18217551	2128	278.10	6.92	12	2.13	42.00	1688.00	20150	20220812	-42.03	5280	20221017	121.21	15880	-26.45	20230425	7060	65.44	20230103	58800	-80.14	20220728	5280	121.21	20221017	7.20	N	388050	500	91 억	13541	N	N	0	N	N
30	20230627	111135	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11800	190	2	1.64	2911514820	249290	53.15	11490	11950	11450	15090	8130	11610	11679.24	0.07	0	10325	12303	11956	11773	11426	11243	11865	11335	91	3480	500	7190	10	1	18217551	2150	280.95	6.99	12	1.37	42.00	1688.00	20150	20220812	-41.44	5280	20221017	123.48	15880	-25.69	20230425	7060	67.14	20230103	58800	-79.93	20220728	5280	123.48	20221017	7.20	N	388050	500	91 억	13541	N	N	0	N	N
31	20230627	101101	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11720	110	2	0.95	1705711600	146799	31.30	11490	11950	11450	15090	8130	11610	11619.37	0.07	0	7610	12303	11956	11773	11426	11243	11865	11335	91	3480	500	7190	10	1	18217551	2135	279.05	6.94	12	0.81	42.00	1688.00	20150	20220812	-41.84	5280	20221017	121.97	15880	-26.20	20230425	7060	66.01	20230103	58800	-80.07	20220728	5280	121.97	20221017	7.20	N	388050	500	91 억	13541	N	N	0	N	N
32	20230627	091106	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11660	50	2	0.43	576305250	49467	10.55	11490	11950	11480	15090	8130	11610	11650.34	0.07	0	556	12303	11956	11773	11426	11243	11865	11335	91	3480	500	7190	10	1	18217551	2124	277.62	6.91	12	0.27	42.00	1688.00	20150	20220812	-42.13	5280	20221017	120.83	15880	-26.57	20230425	7060	65.16	20230103	58800	-80.17	20220728	5280	120.83	20221017	7.20	N	388050	500	91 억	13541	N	N	0	N	N
33	20230626	161106	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11610	-550	5	-4.52	5430110850	463060	124.29	12120	12120	11590	15800	8520	12160	11725.72	0.06	0	2489	12453	12306	12183	12036	11913	12245	11975	91	3640	500	7530	10	1	18217551	2115	276.43	6.88	12	2.54	42.00	1688.00	20150	20220812	-42.38	5280	20221017	119.89	15880	-26.89	20230425	7060	64.45	20230103	58800	-80.26	20220728	5280	119.89	20221017	7.10	N	388050	500	91 억	11052	N	N	0	N	N
34	20230626	151113	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11620	-540	5	-4.44	5127889300	437028	117.31	12120	12120	11590	15800	8520	12160	11732.22	0.06	0	2817	12453	12306	12183	12036	11913	12245	11975	91	3640	500	7530	10	1	18217551	2117	276.67	6.88	12	2.40	42.00	1688.00	20150	20220812	-42.33	5280	20221017	120.08	15880	-26.83	20230425	7060	64.59	20230103	58800	-80.24	20220728	5280	120.08	20221017	7.10	N	388050	500	91 억	11052	N	N	0	N	N
35	20230626	141111	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11690	-470	5	-3.87	4276694210	363819	97.65	12120	12120	11590	15800	8520	12160	11753.49	0.06	0	4428	12453	12306	12183	12036	11913	12245	11975	91	3640	500	7530	10	1	18217551	2130	278.33	6.93	12	2.00	42.00	1688.00	20150	20220812	-41.99	5280	20221017	121.40	15880	-26.39	20230425	7060	65.58	20230103	58800	-80.12	20220728	5280	121.40	20221017	7.10	N	388050	500	91 억	11052	N	N	0	N	N
36	20230626	121107	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11730	-430	5	-3.54	3779866560	321395	86.27	12120	12120	11590	15800	8520	12160	11759.12	0.06	0	6693	12453	12306	12183	12036	11913	12245	11975	91	3640	500	7530	10	1	18217551	2137	279.29	6.95	12	1.76	42.00	1688.00	20150	20220812	-41.79	5280	20221017	122.16	15880	-26.13	20230425	7060	66.15	20230103	58800	-80.05	20220728	5280	122.16	20221017	7.10	N	388050	500	91 억	11052	N	N	0	N	N
37	20230626	111106	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11700	-460	5	-3.78	3479283820	295743	79.38	12120	12120	11590	15800	8520	12160	11762.73	0.06	0	7094	12453	12306	12183	12036	11913	12245	11975	91	3640	500	7530	10	1	18217551	2131	278.57	6.93	12	1.62	42.00	1688.00	20150	20220812	-41.94	5280	20221017	121.59	15880	-26.32	20230425	7060	65.72	20230103	58800	-80.10	20220728	5280	121.59	20221017	7.10	N	388050	500	91 억	11052	N	N	0	N	N
38	20230626	101103	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11760	-400	5	-3.29	2342898290	198583	53.30	12120	12120	11590	15800	8520	12160	11795.59	0.06	0	16283	12453	12306	12183	12036	11913	12245	11975	91	3640	500	7530	10	1	18217551	2142	280.00	6.97	12	1.09	42.00	1688.00	20150	20220812	-41.64	5280	20221017	122.73	15880	-25.94	20230425	7060	66.57	20230103	58800	-80.00	20220728	5280	122.73	20221017	7.10	N	388050	500	91 억	11052	N	N	0	N	N
39	20230626	091110	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	11770	-390	5	-3.21	1129771410	95510	25.64	12120	12120	11590	15800	8520	12160	11824.05	0.06	0	13008	12453	12306	12183	12036	11913	12245	11975	91	3640	500	7530	10	1	18217551	2144	280.24	6.97	12	0.52	42.00	1688.00	20150	20220812	-41.59	5280	20221017	122.92	15880	-25.88	20230425	7060	66.71	20230103	58800	-79.98	20220728	5280	122.92	20221017	7.10	N	388050	500	91 억	11052	N	N	0	N	N
40	20230623	191019	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12160	10	2	0.08	4535628300	372556	72.60	12290	12330	12060	15790	8510	12150	12175.11	0.06	2269	2057	12510	12330	12200	12020	11890	12265	11955	91	3640	500	7530	10	1	18217551	2215	289.52	7.20	12	2.05	42.00	1688.00	20150	20220812	-39.65	5280	20221017	130.30	15880	-23.43	20230425	7060	72.24	20230103	58800	-79.32	20220728	5280	130.30	20221017	7.17	N	388050	500	91 억	11052	N	N	28	N	N
41	20230623	140859	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12140	-10	5	-0.08	3747647040	307572	59.94	12290	12330	12060	15790	8510	12150	12184.66	0.05	0	3129	12510	12330	12200	12020	11890	12265	11955	91	3640	500	7530	10	1	18217551	2212	289.05	7.19	12	1.69	42.00	1688.00	20150	20220812	-39.75	5280	20221017	129.92	15880	-23.55	20230425	7060	71.95	20230103	58800	-79.35	20220728	5280	129.92	20221017	7.17	N	388050	500	91 억	8783	N	N	28	N	N
42	20230622	160845	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12150	-380	5	-3.03	6045203710	497177	96.52	12300	12380	12070	16280	8780	12530	12159.09	0.09	0	-6302	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2213	289.29	7.20	12	2.73	42.00	1688.00	20150	20220812	-39.70	5280	20221017	130.11	15880	-23.49	20230425	7060	72.10	20230103	58800	-79.34	20220728	5280	130.11	20221017	7.31	N	388050	500	91 억	16481	N	N	28	N	N
43	20230622	150120	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12100	-430	5	-3.43	5523694300	454196	88.18	12300	12380	12070	16280	8780	12530	12161.48	0.09	0	-8581	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2204	288.10	7.17	12	2.49	42.00	1688.00	20150	20220812	-39.95	5280	20221017	129.17	15880	-23.80	20230425	7060	71.39	20230103	58800	-79.42	20220728	5280	129.17	20221017	7.31	N	388050	500	91 억	16481	N	N	124	N	N
44	20230622	140151	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12100	-430	5	-3.43	4719624550	387712	75.27	12300	12380	12070	16280	8780	12530	12173.02	0.09	0	-8663	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2204	288.10	7.17	12	2.13	42.00	1688.00	20150	20220812	-39.95	5280	20221017	129.17	15880	-23.80	20230425	7060	71.39	20230103	58800	-79.42	20220728	5280	129.17	20221017	7.31	N	388050	500	91 억	16481	N	N	124	N	N
45	20230622	130117	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12160	-370	5	-2.95	3787742710	310829	60.34	12300	12380	12070	16280	8780	12530	12185.94	0.09	0	2223	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2215	289.52	7.20	12	1.71	42.00	1688.00	20150	20220812	-39.65	5280	20221017	130.30	15880	-23.43	20230425	7060	72.24	20230103	58800	-79.32	20220728	5280	130.30	20221017	7.31	N	388050	500	91 억	16481	N	N	124	N	N
46	20230622	120509	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12240	-290	5	-2.31	3420348390	280654	54.49	12300	12380	12070	16280	8780	12530	12187.06	0.09	0	11002	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2230	291.43	7.25	12	1.54	42.00	1688.00	20150	20220812	-39.26	5280	20221017	131.82	15880	-22.92	20230425	7060	73.37	20230103	58800	-79.18	20220728	5280	131.82	20221017	7.31	N	388050	500	91 억	16481	N	N	124	N	N
47	20230622	110416	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12240	-290	5	-2.31	3135437800	257342	49.96	12300	12380	12070	16280	8780	12530	12183.93	0.09	0	6750	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2230	291.43	7.25	12	1.41	42.00	1688.00	20150	20220812	-39.26	5280	20221017	131.82	15880	-22.92	20230425	7060	73.37	20230103	58800	-79.18	20220728	5280	131.82	20221017	7.31	N	388050	500	91 억	16481	N	N	124	N	N
48	20230622	101017	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12180	-350	5	-2.79	2673882490	219447	42.60	12300	12380	12070	16280	8780	12530	12184.64	0.09	0	3596	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2219	290.00	7.22	12	1.20	42.00	1688.00	20150	20220812	-39.55	5280	20221017	130.68	15880	-23.30	20230425	7060	72.52	20230103	58800	-79.29	20220728	5280	130.68	20221017	7.31	N	388050	500	91 억	16481	N	N	124	N	N
49	20230622	090159	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12360	-170	5	-1.36	182778520	14845	2.88	12300	12380	12300	16280	8780	12530	12312.45	0.09	0	0	13036	12782	12646	12392	12256	12715	12325	91	3750	500	7760	10	1	18217551	2252	294.29	7.32	12	0.08	42.00	1688.00	20150	20220812	-38.66	5280	20221017	134.09	15880	-22.17	20230425	7060	75.07	20230103	58800	-78.98	20220728	5280	134.09	20221017	7.31	N	388050	500	91 억	16481	N	N	124	N	N
50	20230621	160405	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12530	-230	5	-1.80	6410071230	505619	21.17	12680	12900	12510	16580	8940	12760	12677.92	0.25	0	-27418	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2283	298.33	7.42	12	2.78	42.00	1688.00	20150	20220812	-37.82	5280	20221017	137.31	15880	-21.10	20230425	7060	77.48	20230103	58800	-78.69	20220728	5280	137.31	20221017	7.46	N	388050	500	91 억	44960	N	N	124	N	N
51	20230621	150615	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12540	-220	5	-1.72	6034967710	475695	19.92	12680	12900	12510	16580	8940	12760	12686.62	0.25	0	-27387	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2284	298.57	7.43	12	2.61	42.00	1688.00	20150	20220812	-37.77	5280	20221017	137.50	15880	-21.03	20230425	7060	77.62	20230103	58800	-78.67	20220728	5280	137.50	20221017	7.46	N	388050	500	91 억	44960	N	N	126	N	N
52	20230621	140555	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12580	-180	5	-1.41	5274968020	415097	17.38	12680	12900	12520	16580	8940	12760	12707.78	0.25	0	-27551	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2292	299.52	7.45	12	2.28	42.00	1688.00	20150	20220812	-37.57	5280	20221017	138.26	15880	-20.78	20230425	7060	78.19	20230103	58800	-78.61	20220728	5280	138.26	20221017	7.46	N	388050	500	91 억	44960	N	N	126	N	N
53	20230621	130611	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12580	-180	5	-1.41	4877486230	383519	16.06	12680	12900	12520	16580	8940	12760	12717.71	0.25	0	-24386	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2292	299.52	7.45	12	2.11	42.00	1688.00	20150	20220812	-37.57	5280	20221017	138.26	15880	-20.78	20230425	7060	78.19	20230103	58800	-78.61	20220728	5280	138.26	20221017	7.46	N	388050	500	91 억	44960	N	N	126	N	N
54	20230621	120411	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12650	-110	5	-0.86	4253123710	333917	13.98	12680	12900	12520	16580	8940	12760	12737.06	0.25	0	-19517	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2305	301.19	7.49	12	1.83	42.00	1688.00	20150	20220812	-37.22	5280	20221017	139.58	15880	-20.34	20230425	7060	79.18	20230103	58800	-78.49	20220728	5280	139.58	20221017	7.46	N	388050	500	91 억	44960	N	N	126	N	N
55	20230621	110442	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12690	-70	5	-0.55	3744533450	293746	12.30	12680	12900	12520	16580	8940	12760	12747.52	0.25	0	-11487	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2312	302.14	7.52	12	1.61	42.00	1688.00	20150	20220812	-37.02	5280	20221017	140.34	15880	-20.09	20230425	7060	79.75	20230103	58800	-78.42	20220728	5280	140.34	20221017	7.46	N	388050	500	91 억	44960	N	N	126	N	N
56	20230621	100345	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12830	70	2	0.55	2208661210	173787	7.28	12680	12860	12520	16580	8940	12760	12708.98	0.25	0	6163	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2337	305.48	7.60	12	0.95	42.00	1688.00	20150	20220812	-36.33	5280	20221017	142.99	15880	-19.21	20230425	7060	81.73	20230103	58800	-78.18	20220728	5280	142.99	20221017	7.46	N	388050	500	91 억	44960	N	N	126	N	N
57	20230621	090400	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12530	-230	5	-1.80	460516250	36446	1.53	12680	12730	12520	16580	8940	12760	12635.23	0.25	0	-5386	13553	13156	12893	12496	12233	13355	12695	91	3820	500	7910	10	1	18217551	2283	298.33	7.42	12	0.20	42.00	1688.00	20150	20220812	-37.82	5280	20221017	137.31	15880	-21.10	20230425	7060	77.48	20230103	58800	-78.69	20220728	5280	137.31	20221017	7.46	N	388050	500	91 억	44960	N	N	126	N	N
58	20230620	160137	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12760	-50	5	-0.39	30801769740	2370263	235.77	12750	13290	12630	16650	8970	12810	12995.30	1.14	0	-160071	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2325	303.81	7.56	12	13.01	42.00	1688.00	20150	20220812	-36.67	5280	20221017	141.67	15880	-19.65	20230425	7060	80.74	20230103	58800	-78.30	20220728	5280	141.67	20221017	7.59	N	388050	500	91 억	208225	N	N	126	N	N
59	20230620	150910	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12690	-120	5	-0.94	30260868410	2327719	231.54	12750	13290	12630	16650	8970	12810	13000.25	1.14	0	-156545	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2312	302.14	7.52	12	12.78	42.00	1688.00	20150	20220812	-37.02	5280	20221017	140.34	15880	-20.09	20230425	7060	79.75	20230103	58800	-78.42	20220728	5280	140.34	20221017	7.59	N	388050	500	91 억	208225	N	N	1021	N	N
60	20230620	140445	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12840	30	2	0.23	28535007300	2192614	218.10	12750	13290	12630	16650	8970	12810	13014.17	1.14	0	-156415	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2339	305.71	7.61	12	12.04	42.00	1688.00	20150	20220812	-36.28	5280	20221017	143.18	15880	-19.14	20230425	7060	81.87	20230103	58800	-78.16	20220728	5280	143.18	20221017	7.59	N	388050	500	91 억	208225	N	N	1021	N	N
61	20230620	130809	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12860	50	2	0.39	27898497210	2143071	213.17	12750	13290	12630	16650	8970	12810	13018.02	1.14	0	-160356	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2343	306.19	7.62	12	11.76	42.00	1688.00	20150	20220812	-36.18	5280	20221017	143.56	15880	-19.02	20230425	7060	82.15	20230103	58800	-78.13	20220728	5280	143.56	20221017	7.59	N	388050	500	91 억	208225	N	N	1021	N	N
62	20230620	120923	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12820	10	2	0.08	26979608380	2071418	206.04	12750	13290	12630	16650	8970	12810	13024.73	1.14	0	-163664	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2335	305.24	7.59	12	11.37	42.00	1688.00	20150	20220812	-36.38	5280	20221017	142.80	15880	-19.27	20230425	7060	81.59	20230103	58800	-78.20	20220728	5280	142.80	20221017	7.59	N	388050	500	91 억	208225	N	N	1021	N	N
63	20230620	110424	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12850	40	2	0.31	25638574330	1966805	195.64	12750	13290	12630	16650	8970	12810	13035.68	1.14	0	-156781	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2341	305.95	7.61	12	10.80	42.00	1688.00	20150	20220812	-36.23	5280	20221017	143.37	15880	-19.08	20230425	7060	82.01	20230103	58800	-78.15	20220728	5280	143.37	20221017	7.59	N	388050	500	91 억	208225	N	N	1021	N	N
64	20230620	100357	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12810	0	3	0.00	16246898970	1242588	123.60	12750	13290	12750	16650	8970	12810	13075.10	1.14	0	-105936	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2334	305.00	7.59	12	6.82	42.00	1688.00	20150	20220812	-36.43	5280	20221017	142.61	15880	-19.33	20230425	7060	81.44	20230103	58800	-78.21	20220728	5280	142.61	20221017	7.59	N	388050	500	91 억	208225	N	N	1021	N	N
65	20230620	090219	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	13040	230	2	1.80	1184015500	91716	9.12	12750	13060	12750	16650	8970	12810	12909.87	1.14	0	6233	13096	12952	12746	12602	12396	12850	12500	91	3840	500	7940	10	1	18217551	2376	310.48	7.73	12	0.50	42.00	1688.00	20150	20220812	-35.29	5280	20221017	146.97	15880	-17.88	20230425	7060	84.70	20230103	58800	-77.82	20220728	5280	146.97	20221017	7.59	N	388050	500	91 억	208225	N	N	1021	N	N
66	20230619	160325	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12810	160	2	1.26	12390172090	972573	87.13	12840	12890	12540	16440	8860	12650	12739.21	1.44	0	-56660	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2334	305.00	7.59	12	5.34	42.00	1688.00	20150	20220812	-36.43	5280	20221017	142.61	15880	-19.33	20230425	7060	81.44	20230103	58800	-78.21	20220728	5280	142.61	20221017	7.70	N	388050	500	91 억	263045	N	N	1021	N	N
67	20230619	150858	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12770	120	2	0.95	11755116980	922964	82.68	12840	12890	12540	16440	8860	12650	12736.27	1.44	0	-59494	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2326	304.05	7.57	12	5.07	42.00	1688.00	20150	20220812	-36.63	5280	20221017	141.86	15880	-19.58	20230425	7060	80.88	20230103	58800	-78.28	20220728	5280	141.86	20221017	7.70	N	388050	500	91 억	263045	N	N	81	N	N
68	20230619	140321	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12690	40	2	0.32	10228185960	803274	71.96	12840	12890	12540	16440	8860	12650	12733.13	1.44	0	-86250	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2312	302.14	7.52	12	4.41	42.00	1688.00	20150	20220812	-37.02	5280	20221017	140.34	15880	-20.09	20230425	7060	79.75	20230103	58800	-78.42	20220728	5280	140.34	20221017	7.70	N	388050	500	91 억	263045	N	N	81	N	N
69	20230619	130831	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12670	20	2	0.16	9418159440	739476	66.25	12840	12890	12540	16440	8860	12650	12736.27	1.44	0	-77196	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2308	301.67	7.51	12	4.06	42.00	1688.00	20150	20220812	-37.12	5280	20221017	139.96	15880	-20.21	20230425	7060	79.46	20230103	58800	-78.45	20220728	5280	139.96	20221017	7.70	N	388050	500	91 억	263045	N	N	81	N	N
70	20230619	120246	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12700	50	2	0.40	8023943630	629402	56.38	12840	12890	12540	16440	8860	12650	12748.53	1.44	0	-40066	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2314	302.38	7.52	12	3.45	42.00	1688.00	20150	20220812	-36.97	5280	20221017	140.53	15880	-20.03	20230425	7060	79.89	20230103	58800	-78.40	20220728	5280	140.53	20221017	7.70	N	388050	500	91 억	263045	N	N	81	N	N
71	20230619	110550	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12700	50	2	0.40	7023168080	550982	49.36	12840	12890	12540	16440	8860	12650	12746.64	1.44	0	-52139	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2314	302.38	7.52	12	3.02	42.00	1688.00	20150	20220812	-36.97	5280	20221017	140.53	15880	-20.03	20230425	7060	79.89	20230103	58800	-78.40	20220728	5280	140.53	20221017	7.70	N	388050	500	91 억	263045	N	N	81	N	N
72	20230619	100444	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12730	80	2	0.63	5319568250	416921	37.35	12840	12890	12540	16440	8860	12650	12759.19	1.44	0	-25896	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2319	303.10	7.54	12	2.29	42.00	1688.00	20150	20220812	-36.82	5280	20221017	141.10	15880	-19.84	20230425	7060	80.31	20230103	58800	-78.35	20220728	5280	141.10	20221017	7.70	N	388050	500	91 억	263045	N	N	81	N	N
73	20230619	090521	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12700	50	2	0.40	1674775250	131497	11.78	12840	12850	12540	16440	8860	12650	12736.25	1.44	0	-59434	13090	12870	12520	12300	11950	12980	12410	91	3790	500	7840	10	1	18217551	2314	302.38	7.52	12	0.72	42.00	1688.00	20150	20220812	-36.97	5280	20221017	140.53	15880	-20.03	20230425	7060	79.89	20230103	58800	-78.40	20220728	5280	140.53	20221017	7.70	N	388050	500	91 억	263045	N	N	81	N	N
74	20230616	160433	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12650	600	2	4.98	13779919890	1099799	321.65	12270	12740	12170	15660	8440	12050	12529.12	0.30	0	204435	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2305	301.19	7.49	12	6.04	42.00	1688.00	20150	20220812	-37.22	4787	20220615	164.26	15880	-20.34	20230425	7060	79.18	20230103	58800	-78.49	20220728	5280	139.58	20221017	7.37	N	388050	500	91 억	54327	N	N	81	N	N
75	20230616	150832	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12670	620	2	5.15	12998412600	1038037	303.58	12270	12740	12170	15660	8440	12050	12522.11	0.30	0	197930	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2308	301.67	7.51	12	5.70	42.00	1688.00	20150	20220812	-37.12	4787	20220615	164.68	15880	-20.21	20230425	7060	79.46	20230103	58800	-78.45	20220728	5280	139.96	20221017	7.37	N	388050	500	91 억	54327	N	N	0	N	N
76	20230616	140221	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12650	600	2	4.98	10551545320	844855	247.09	12270	12740	12170	15660	8440	12050	12489.18	0.30	0	181187	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2305	301.19	7.49	12	4.64	42.00	1688.00	20150	20220812	-37.22	4787	20220615	164.26	15880	-20.34	20230425	7060	79.18	20230103	58800	-78.49	20220728	5280	139.58	20221017	7.37	N	388050	500	91 억	54327	N	N	0	N	N
77	20230616	130308	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12570	520	2	4.32	7654736160	615786	180.09	12270	12580	12170	15660	8440	12050	12430.84	0.30	0	168812	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2290	299.29	7.45	12	3.38	42.00	1688.00	20150	20220812	-37.62	4787	20220615	162.59	15880	-20.84	20230425	7060	78.05	20230103	58800	-78.62	20220728	5280	138.07	20221017	7.37	N	388050	500	91 억	54327	N	N	0	N	N
78	20230616	120149	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12520	470	2	3.90	6613273800	532618	155.77	12270	12560	12170	15660	8440	12050	12416.54	0.30	0	143838	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2281	298.10	7.42	12	2.92	42.00	1688.00	20150	20220812	-37.87	4787	20220615	161.54	15880	-21.16	20230425	7060	77.34	20230103	58800	-78.71	20220728	5280	137.12	20221017	7.37	N	388050	500	91 억	54327	N	N	0	N	N
79	20230616	110541	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12410	360	2	2.99	5100658350	411668	120.40	12270	12510	12170	15660	8440	12050	12390.22	0.30	0	108613	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2261	295.48	7.35	12	2.26	42.00	1688.00	20150	20220812	-38.41	4787	20220615	159.24	15880	-21.85	20230425	7060	75.78	20230103	58800	-78.89	20220728	5280	135.04	20221017	7.37	N	388050	500	91 억	54327	N	N	0	N	N
80	20230616	100631	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12480	430	2	3.57	4298594760	347090	101.51	12270	12510	12170	15660	8440	12050	12384.67	0.30	0	94133	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2274	297.14	7.39	12	1.91	42.00	1688.00	20150	20220812	-38.06	4787	20220615	160.71	15880	-21.41	20230425	7060	76.77	20230103	58800	-78.78	20220728	5280	136.36	20221017	7.37	N	388050	500	91 억	54327	N	N	0	N	N
81	20230616	090313	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12320	270	2	2.24	436364070	35501	10.38	12270	12330	12260	15660	8440	12050	12291.60	0.30	0	12100	12423	12236	12083	11896	11743	12160	11820	91	3610	500	7470	10	1	18217551	2244	293.33	7.30	12	0.19	42.00	1688.00	20150	20220812	-38.86	4787	20220615	157.36	15880	-22.42	20230425	7060	74.50	20230103	58800	-79.05	20220728	5280	133.33	20221017	7.37	N	388050	500	91 억	54327	N	N	0	N	N
82	20230615	150438	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12110	70	2	0.58	3742203230	308322	41.29	12060	12270	11930	15650	8430	12040	12137.48	0.19	0	17237	12840	12440	12160	11760	11480	12300	11620	91	3610	500	7460	10	1	18217551	2206	288.33	7.17	12	1.69	42.00	1688.00	20150	20220812	-39.90	4422	20220614	173.86	15880	-23.74	20230425	7060	71.53	20230103	58800	-79.40	20220728	5280	129.36	20221017	7.31	N	388050	500	91 억	34542	N	N	0	N	N
83	20230615	140903	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12190	150	2	1.25	3286881510	270865	36.28	12060	12270	11930	15650	8430	12040	12134.93	0.19	0	19410	12840	12440	12160	11760	11480	12300	11620	91	3610	500	7460	10	1	18217551	2221	290.24	7.22	12	1.49	42.00	1688.00	20150	20220812	-39.50	4422	20220614	175.67	15880	-23.24	20230425	7060	72.66	20230103	58800	-79.27	20220728	5280	130.87	20221017	7.31	N	388050	500	91 억	34542	N	N	0	N	N
84	20230615	130607	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12150	110	2	0.91	2803774400	231158	30.96	12060	12270	11930	15650	8430	12040	12129.45	0.19	0	28291	12840	12440	12160	11760	11480	12300	11620	91	3610	500	7460	10	1	18217551	2213	289.29	7.20	12	1.27	42.00	1688.00	20150	20220812	-39.70	4422	20220614	174.76	15880	-23.49	20230425	7060	72.10	20230103	58800	-79.34	20220728	5280	130.11	20221017	7.31	N	388050	500	91 억	34542	N	N	0	N	N
85	20230615	120515	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12110	70	2	0.58	2507229000	206723	27.69	12060	12270	11930	15650	8430	12040	12128.66	0.19	0	31014	12840	12440	12160	11760	11480	12300	11620	91	3610	500	7460	10	1	18217551	2206	288.33	7.17	12	1.13	42.00	1688.00	20150	20220812	-39.90	4422	20220614	173.86	15880	-23.74	20230425	7060	71.53	20230103	58800	-79.40	20220728	5280	129.36	20221017	7.31	N	388050	500	91 억	34542	N	N	0	N	N
86	20230615	111057	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12000	-40	5	-0.33	1964745980	161603	21.64	12060	12270	12000	15650	8430	12040	12158.22	0.19	0	9350	12840	12440	12160	11760	11480	12300	11620	91	3610	500	7460	10	1	18217551	2186	285.71	7.11	12	0.89	42.00	1688.00	20150	20220812	-40.45	4422	20220614	171.37	15880	-24.43	20230425	7060	69.97	20230103	58800	-79.59	20220728	5280	127.27	20221017	7.31	N	388050	500	91 억	34542	N	N	0	N	N
87	20230611	184921	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	12720	430	2	3.50	45352102780	3534538	209.31	12340	13190	12330	15970	8610	12290	12832.36	1.03	62985	68132	12883	12586	12373	12076	11863	12480	11970	91	3680	500	7610	10	1	18217551	2317	302.86	7.54	12	19.40	42.00	1688.00	20150	20220812	-36.87	4422	20220614	187.65	15880	-19.90	20230425	7060	80.17	20230103	58800	-78.37	20220728	5280	140.91	20221017	7.17	N	388050	500	91 억	186735	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History