KissMeData/234920/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7320	-720	5	-8.96	2207987890	295834	34.35	7880	7890	7240	10450	5630	8040	7463.57	1.28	18183	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	990	-26.52	2.32	12	2.19	-276.00	3156.00	38900	20230404	-81.18	4145	20230306	76.60	10850	-32.53	20240117	6100	20.00	20240201	38900	-81.18	20230404	4145	76.60	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
3	20240229	150953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7260	-780	5	-9.70	2104576850	281692	32.70	7880	7890	7240	10450	5630	8040	7471.10	1.28	18453	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	982	-26.30	2.30	12	2.08	-276.00	3156.00	38900	20230404	-81.34	4145	20230306	75.15	10850	-33.09	20240117	6100	19.02	20240201	38900	-81.34	20230404	4145	75.15	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
4	20240229	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7270	-770	5	-9.58	1991140960	266104	30.89	7880	7890	7240	10450	5630	8040	7482.46	1.28	18694	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	984	-26.34	2.30	12	1.97	-276.00	3156.00	38900	20230404	-81.31	4145	20230306	75.39	10850	-33.00	20240117	6100	19.18	20240201	38900	-81.31	20230404	4145	75.39	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
5	20240229	130952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	-750	5	-9.33	1814033020	241790	28.07	7880	7890	7290	10450	5630	8040	7502.40	1.28	19762	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	986	-26.41	2.31	12	1.79	-276.00	3156.00	38900	20230404	-81.26	4145	20230306	75.87	10850	-32.81	20240117	6100	19.51	20240201	38900	-81.26	20230404	4145	75.87	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
6	20240229	120952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	-660	5	-8.21	1680543450	223560	25.95	7880	7890	7330	10450	5630	8040	7517.08	1.28	18641	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	999	-26.74	2.34	12	1.65	-276.00	3156.00	38900	20230404	-81.03	4145	20230306	78.05	10850	-31.98	20240117	6100	20.98	20240201	38900	-81.03	20230404	4145	78.05	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
7	20240229	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-570	5	-7.09	1505796550	199835	23.20	7880	7890	7340	10450	5630	8040	7535.07	1.28	20171	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	1011	-27.07	2.37	12	1.48	-276.00	3156.00	38900	20230404	-80.80	4145	20230306	80.22	10850	-31.15	20240117	6100	22.46	20240201	38900	-80.80	20230404	4145	80.22	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
8	20240229	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	-530	5	-6.59	1203165550	159045	18.46	7880	7890	7420	10450	5630	8040	7564.79	1.28	19524	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	1016	-27.21	2.38	12	1.18	-276.00	3156.00	38900	20230404	-80.69	4145	20230306	81.18	10850	-30.78	20240117	6100	23.11	20240201	38900	-80.69	20230404	4145	81.18	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
9	20240229	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-590	5	-7.34	628058820	82864	9.62	7880	7890	7450	10450	5630	8040	7579.11	1.28	-7521	9726	8882	8346	7502	6966	8615	7235	68	2410	500	4980	10	1	13530910	1008	-26.99	2.36	12	0.61	-276.00	3156.00	38900	20230404	-80.85	4145	20230306	79.73	10850	-31.34	20240117	6100	22.13	20240201	38900	-80.85	20230404	4145	79.73	20230306	0.30	N	234920	500	67 억	173081	N	N	N	N
10	20240228	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	-370	5	-4.40	7146263130	855218	23.12	8250	9190	7810	10930	5890	8410	8356.27	0.81	60280	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1088	-29.13	2.55	12	6.32	-276.00	3156.00	38900	20230404	-79.33	4145	20230306	93.97	10850	-25.90	20240117	6100	31.80	20240201	38900	-79.33	20230404	4145	93.97	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
11	20240228	150857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-350	5	-4.16	6964398550	832648	22.51	8250	9190	7810	10930	5890	8410	8364.16	0.81	63911	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1091	-29.20	2.55	12	6.15	-276.00	3156.00	38900	20230404	-79.28	4145	20230306	94.45	10850	-25.71	20240117	6100	32.13	20240201	38900	-79.28	20230404	4145	94.45	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
12	20240228	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-350	5	-4.16	6356476140	756113	20.44	8250	9190	8010	10930	5890	8410	8406.78	0.81	71885	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1091	-29.20	2.55	12	5.59	-276.00	3156.00	38900	20230404	-79.28	4145	20230306	94.45	10850	-25.71	20240117	6100	32.13	20240201	38900	-79.28	20230404	4145	94.45	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
13	20240228	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-360	5	-4.28	6079219350	721780	19.51	8250	9190	8010	10930	5890	8410	8422.54	0.81	72062	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1089	-29.17	2.55	12	5.33	-276.00	3156.00	38900	20230404	-79.31	4145	20230306	94.21	10850	-25.81	20240117	6100	31.97	20240201	38900	-79.31	20230404	4145	94.21	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
14	20240228	120955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	-370	5	-4.40	5769737130	683314	18.47	8250	9190	8030	10930	5890	8410	8443.76	0.81	67846	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1088	-29.13	2.55	12	5.05	-276.00	3156.00	38900	20230404	-79.33	4145	20230306	93.97	10850	-25.90	20240117	6100	31.80	20240201	38900	-79.33	20230404	4145	93.97	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
15	20240228	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8180	-230	5	-2.73	5319706740	627799	16.97	8250	9190	8060	10930	5890	8410	8473.58	0.81	59607	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1107	-29.64	2.59	12	4.64	-276.00	3156.00	38900	20230404	-78.97	4145	20230306	97.35	10850	-24.61	20240117	6100	34.10	20240201	38900	-78.97	20230404	4145	97.35	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
16	20240228	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	-200	5	-2.38	4805268970	565355	15.28	8250	9190	8060	10930	5890	8410	8499.56	0.81	59857	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1111	-29.75	2.60	12	4.18	-276.00	3156.00	38900	20230404	-78.89	4145	20230306	98.07	10850	-24.33	20240117	6100	34.59	20240201	38900	-78.89	20230404	4145	98.07	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
17	20240228	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	440	2	5.23	1993091440	227521	6.15	8250	9190	8060	10930	5890	8410	8760.05	0.81	32788	11856	10132	9026	7302	6196	9580	6750	68	2520	500	5210	10	1	13530910	1197	-32.07	2.80	12	1.68	-276.00	3156.00	38900	20230404	-77.25	4145	20230306	113.51	10850	-18.43	20240117	6100	45.08	20240201	38900	-77.25	20230404	4145	113.51	20230306	0.17	N	234920	500	67 억	108983	N	N	N	N
18	20240227	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-230	5	-2.66	35015988360	3668425	271.09	10500	10750	7920	11230	6050	8640	9545.50	1.21	-59145	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1138	-30.47	2.66	12	27.11	-276.00	3156.00	38900	20230404	-78.38	4145	20230306	102.90	10850	-22.49	20240117	6100	37.87	20240201	38900	-78.38	20230404	4145	102.90	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
19	20240227	150951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	-430	5	-4.98	34520228770	3609503	266.73	10500	10750	7920	11230	6050	8640	9563.71	1.21	-78600	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1111	-29.75	2.60	12	26.68	-276.00	3156.00	38900	20230404	-78.89	4145	20230306	98.07	10850	-24.33	20240117	6100	34.59	20240201	38900	-78.89	20230404	4145	98.07	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
20	20240227	140948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	620	2	7.18	30886911780	3181380	235.10	10500	10750	9080	11230	6050	8640	9708.65	1.21	-147111	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1253	-33.55	2.93	12	23.51	-276.00	3156.00	38900	20230404	-76.20	4145	20230306	123.40	10850	-14.65	20240117	6100	51.80	20240201	38900	-76.20	20230404	4145	123.40	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
21	20240227	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	660	2	7.64	28966184860	2974871	219.84	10500	10750	9080	11230	6050	8640	9736.96	1.21	-145738	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1258	-33.70	2.95	12	21.99	-276.00	3156.00	38900	20230404	-76.09	4145	20230306	124.37	10850	-14.29	20240117	6100	52.46	20240201	38900	-76.09	20230404	4145	124.37	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
22	20240227	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	670	2	7.75	27871866670	2856364	211.08	10500	10750	9080	11230	6050	8640	9757.81	1.21	-142660	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1260	-33.73	2.95	12	21.11	-276.00	3156.00	38900	20230404	-76.07	4145	20230306	124.61	10850	-14.19	20240117	6100	52.62	20240201	38900	-76.07	20230404	4145	124.61	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
23	20240227	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	550	2	6.37	24753046760	2523903	186.51	10500	10750	9080	11230	6050	8640	9807.45	1.21	-132520	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1243	-33.30	2.91	12	18.65	-276.00	3156.00	38900	20230404	-76.38	4145	20230306	121.71	10850	-15.30	20240117	6100	50.66	20240201	38900	-76.38	20230404	4145	121.71	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
24	20240227	100947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	1190	2	13.77	20680118680	2094652	154.79	10500	10750	9200	11230	6050	8640	9872.82	1.21	-122211	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1330	-35.62	3.11	12	15.48	-276.00	3156.00	38900	20230404	-74.73	4145	20230306	137.15	10850	-9.40	20240117	6100	61.15	20240201	38900	-74.73	20230404	4145	137.15	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
25	20240227	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	1400	2	16.20	7471036570	745822	55.11	10500	10750	9400	11230	6050	8640	10017.19	1.21	-37713	10033	9336	7943	7246	5853	9685	7595	68	2590	500	5350	10	1	13530910	1359	-36.38	3.18	12	5.51	-276.00	3156.00	38900	20230404	-74.19	4145	20230306	142.22	10850	-7.47	20240117	6100	64.59	20240201	38900	-74.19	20230404	4145	142.22	20230306	0.15	N	234920	500	67 억	163856	N	N	N	N
26	20240226	160946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	1990	1	29.92	10628042090	1351246	1536.75	6670	8640	6550	8640	4660	6650	7865.33	0.99	32719	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	1169	-31.30	2.74	12	9.99	-276.00	3156.00	38900	20230404	-77.79	4145	20230306	108.44	10850	-20.37	20240117	6100	41.64	20240201	38900	-77.79	20230404	4145	108.44	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
27	20240226	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	1990	1	29.92	10624387370	1350823	1536.27	6670	8640	6550	8640	4660	6650	7865.12	0.99	32719	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	1169	-31.30	2.74	12	9.98	-276.00	3156.00	38900	20230404	-77.79	4145	20230306	108.44	10850	-20.37	20240117	6100	41.64	20240201	38900	-77.79	20230404	4145	108.44	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
28	20240226	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	1990	1	29.92	10614641450	1349695	1534.98	6670	8640	6550	8640	4660	6650	7864.47	0.99	32781	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	1169	-31.30	2.74	12	9.97	-276.00	3156.00	38900	20230404	-77.79	4145	20230306	108.44	10850	-20.37	20240117	6100	41.64	20240201	38900	-77.79	20230404	4145	108.44	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
29	20240226	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	1990	1	29.92	10582932650	1346025	1530.81	6670	8640	6550	8640	4660	6650	7862.36	0.99	32781	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	1169	-31.30	2.74	12	9.95	-276.00	3156.00	38900	20230404	-77.79	4145	20230306	108.44	10850	-20.37	20240117	6100	41.64	20240201	38900	-77.79	20230404	4145	108.44	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
30	20240226	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	1990	1	29.92	10471338410	1333109	1516.12	6670	8640	6550	8640	4660	6650	7854.83	0.99	32781	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	1169	-31.30	2.74	12	9.85	-276.00	3156.00	38900	20230404	-77.79	4145	20230306	108.44	10850	-20.37	20240117	6100	41.64	20240201	38900	-77.79	20230404	4145	108.44	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
31	20240226	110937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	1990	1	29.92	10027734890	1281766	1457.73	6670	8640	6550	8640	4660	6650	7823.37	0.99	32781	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	1169	-31.30	2.74	12	9.47	-276.00	3156.00	38900	20230404	-77.79	4145	20230306	108.44	10850	-20.37	20240117	6100	41.64	20240201	38900	-77.79	20230404	4145	108.44	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
32	20240226	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	470	2	7.07	1346803840	191135	217.37	6670	7230	6550	8640	4660	6650	7046.35	0.99	-3212	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	963	-25.80	2.26	12	1.41	-276.00	3156.00	38900	20230404	-81.70	4145	20230306	71.77	10850	-34.38	20240117	6100	16.72	20240201	38900	-81.70	20230404	4145	71.77	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
33	20240226	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	60	2	0.90	40107530	6030	6.86	6670	6710	6550	8640	4660	6650	6651.33	0.99	-2656	6950	6800	6650	6500	6350	6725	6425	68	1990	500	4120	10	1	13530910	908	-24.31	2.13	12	0.04	-276.00	3156.00	38900	20230404	-82.75	4145	20230306	61.88	10850	-38.16	20240117	6100	10.00	20240201	38900	-82.75	20230404	4145	61.88	20230306	0.15	N	234920	500	67 억	134541	N	N	N	N
34	20240223	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-150	5	-2.21	573863650	87063	75.38	6800	6800	6500	8840	4760	6800	6591.27	1.07	-10664	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	900	-24.09	2.11	12	0.64	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	10850	-38.71	20240117	6100	9.02	20240201	38900	-82.90	20230404	4145	60.43	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
35	20240223	150927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-130	5	-1.91	555027650	84234	72.93	6800	6800	6500	8840	4760	6800	6589.09	1.07	-10037	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	903	-24.17	2.11	12	0.62	-276.00	3156.00	38900	20230404	-82.85	4145	20230306	60.92	10850	-38.53	20240117	6100	9.34	20240201	38900	-82.85	20230404	4145	60.92	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
36	20240223	140930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	-210	5	-3.09	492052820	74712	64.69	6800	6800	6500	8840	4760	6800	6585.96	1.07	-16128	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	892	-23.88	2.09	12	0.55	-276.00	3156.00	38900	20230404	-83.06	4145	20230306	58.99	10850	-39.26	20240117	6100	8.03	20240201	38900	-83.06	20230404	4145	58.99	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
37	20240223	130926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	-190	5	-2.79	463888870	70427	60.98	6800	6800	6500	8840	4760	6800	6586.77	1.07	-16581	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	894	-23.95	2.09	12	0.52	-276.00	3156.00	38900	20230404	-83.01	4145	20230306	59.47	10850	-39.08	20240117	6100	8.36	20240201	38900	-83.01	20230404	4145	59.47	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
38	20240223	120930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-220	5	-3.24	407722570	61875	53.57	6800	6800	6500	8840	4760	6800	6589.42	1.07	-17059	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	890	-23.84	2.08	12	0.46	-276.00	3156.00	38900	20230404	-83.08	4145	20230306	58.75	10850	-39.35	20240117	6100	7.87	20240201	38900	-83.08	20230404	4145	58.75	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
39	20240223	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	-170	5	-2.50	385821200	58554	50.70	6800	6800	6500	8840	4760	6800	6589.11	1.07	-15724	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	897	-24.02	2.10	12	0.43	-276.00	3156.00	38900	20230404	-82.96	4145	20230306	59.95	10850	-38.89	20240117	6100	8.69	20240201	38900	-82.96	20230404	4145	59.95	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
40	20240223	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	-210	5	-3.09	306007890	46454	40.22	6800	6800	6500	8840	4760	6800	6587.28	1.07	-18149	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	892	-23.88	2.09	12	0.34	-276.00	3156.00	38900	20230404	-83.06	4145	20230306	58.99	10850	-39.26	20240117	6100	8.03	20240201	38900	-83.06	20230404	4145	58.99	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
41	20240223	090927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-160	5	-2.35	70379650	10497	9.09	6800	6800	6560	8840	4760	6800	6704.64	1.07	-6862	7006	6902	6756	6652	6506	6830	6580	68	2040	500	4210	10	1	13530910	898	-24.06	2.10	12	0.08	-276.00	3156.00	38900	20230404	-82.93	4145	20230306	60.19	10850	-38.80	20240117	6100	8.85	20240201	38900	-82.93	20230404	4145	60.19	20230306	0.11	N	234920	500	67 억	144831	N	N	N	N
42	20240222	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-50	5	-0.73	772723060	115270	26.99	6860	6860	6610	8900	4800	6850	6703.41	1.13	-9792	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	920	-24.64	2.15	12	0.85	-276.00	3156.00	38900	20230404	-82.52	4145	20230306	64.05	10850	-37.33	20240117	6100	11.48	20240201	38900	-82.52	20230404	4145	64.05	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
43	20240222	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	-110	5	-1.61	736016310	109850	25.72	6860	6860	6610	8900	4800	6850	6700.06	1.13	-7746	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	912	-24.42	2.14	12	0.81	-276.00	3156.00	38900	20230404	-82.67	4145	20230306	62.61	10850	-37.88	20240117	6100	10.49	20240201	38900	-82.67	20230404	4145	62.61	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
44	20240222	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-100	5	-1.46	654184690	97699	22.88	6860	6860	6610	8900	4800	6850	6695.77	1.13	-5761	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	913	-24.46	2.14	12	0.72	-276.00	3156.00	38900	20230404	-82.65	4145	20230306	62.85	10850	-37.79	20240117	6100	10.66	20240201	38900	-82.65	20230404	4145	62.85	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
45	20240222	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	-120	5	-1.75	606073660	90554	21.20	6860	6860	6610	8900	4800	6850	6692.78	1.13	-5987	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	911	-24.38	2.13	12	0.67	-276.00	3156.00	38900	20230404	-82.70	4145	20230306	62.36	10850	-37.97	20240117	6100	10.33	20240201	38900	-82.70	20230404	4145	62.36	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
46	20240222	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-180	5	-2.63	538577610	80503	18.85	6860	6860	6610	8900	4800	6850	6689.96	1.13	-8914	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	903	-24.17	2.11	12	0.59	-276.00	3156.00	38900	20230404	-82.85	4145	20230306	60.92	10850	-38.53	20240117	6100	9.34	20240201	38900	-82.85	20230404	4145	60.92	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
47	20240222	110917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-190	5	-2.77	499670750	74672	17.49	6860	6860	6610	8900	4800	6850	6691.33	1.13	-7867	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	901	-24.13	2.11	12	0.55	-276.00	3156.00	38900	20230404	-82.88	4145	20230306	60.68	10850	-38.62	20240117	6100	9.18	20240201	38900	-82.88	20230404	4145	60.68	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
48	20240222	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-200	5	-2.92	437199450	65319	15.29	6860	6860	6610	8900	4800	6850	6693.06	1.13	-8921	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	900	-24.09	2.11	12	0.48	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	10850	-38.71	20240117	6100	9.02	20240201	38900	-82.90	20230404	4145	60.43	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
49	20240222	090924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-150	5	-2.19	164687900	24473	5.73	6860	6860	6610	8900	4800	6850	6728.89	1.13	-6613	7536	7192	6806	6462	6076	7365	6635	68	2050	500	4240	10	1	13530910	907	-24.28	2.12	12	0.18	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	10850	-38.25	20240117	6100	9.84	20240201	38900	-82.78	20230404	4145	61.64	20230306	0.11	N	234920	500	67 억	152784	N	N	N	N
50	20240221	160915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	390	2	6.04	2903343760	425091	765.19	6530	7150	6420	8390	4530	6460	6829.92	1.08	8897	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	927	-24.82	2.17	12	3.14	-276.00	3156.00	38900	20230404	-82.39	4145	20230306	65.26	10850	-36.87	20240117	6100	12.30	20240201	38900	-82.39	20230404	4145	65.26	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
51	20240221	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	420	2	6.50	2761747940	404442	728.02	6530	7150	6420	8390	4530	6460	6828.54	1.08	14793	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	931	-24.93	2.18	12	2.99	-276.00	3156.00	38900	20230404	-82.31	4145	20230306	65.98	10850	-36.59	20240117	6100	12.79	20240201	38900	-82.31	20230404	4145	65.98	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
52	20240221	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	310	2	4.80	2364226060	346222	623.22	6530	7150	6420	8390	4530	6460	6828.64	1.08	1764	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	916	-24.53	2.15	12	2.56	-276.00	3156.00	38900	20230404	-82.60	4145	20230306	63.33	10850	-37.60	20240117	6100	10.98	20240201	38900	-82.60	20230404	4145	63.33	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
53	20240221	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	240	2	3.72	2256233970	330150	594.29	6530	7150	6420	8390	4530	6460	6833.97	1.08	2951	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	907	-24.28	2.12	12	2.44	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	10850	-38.25	20240117	6100	9.84	20240201	38900	-82.78	20230404	4145	61.64	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
54	20240221	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	410	2	6.35	2098287320	306766	552.19	6530	7150	6420	8390	4530	6460	6840.03	1.08	2615	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	930	-24.89	2.18	12	2.27	-276.00	3156.00	38900	20230404	-82.34	4145	20230306	65.74	10850	-36.68	20240117	6100	12.62	20240201	38900	-82.34	20230404	4145	65.74	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
55	20240221	110913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	370	2	5.73	1898026650	277481	499.48	6530	7150	6420	8390	4530	6460	6840.20	1.08	1076	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	924	-24.75	2.16	12	2.05	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	10850	-37.05	20240117	6100	11.97	20240201	38900	-82.44	20230404	4145	64.78	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
56	20240221	100906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	410	2	6.35	660649890	98865	177.96	6530	6880	6420	8390	4530	6460	6682.34	1.08	17616	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	930	-24.89	2.18	12	0.73	-276.00	3156.00	38900	20230404	-82.34	4145	20230306	65.74	10850	-36.68	20240117	6100	12.62	20240201	38900	-82.34	20230404	4145	65.74	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
57	20240221	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	40	2	0.62	18437830	2864	5.16	6530	6530	6420	8390	4530	6460	6437.79	1.08	24	6686	6572	6426	6312	6166	6630	6370	68	1930	500	4000	10	1	13530910	880	-23.55	2.06	12	0.02	-276.00	3156.00	38900	20230404	-83.29	4145	20230306	56.82	10850	-40.09	20240117	6100	6.56	20240201	38900	-83.29	20230404	4145	56.82	20230306	0.13	N	234920	500	67 억	146799	N	N	N	N
58	20240220	160859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	10	2	0.16	355526100	55338	87.42	6450	6540	6280	8380	4520	6450	6424.60	1.04	5747	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	874	-23.41	2.05	12	0.41	-276.00	3156.00	38900	20230404	-83.39	4145	20230306	55.85	10850	-40.46	20240117	6100	5.90	20240201	38900	-83.39	20230404	4145	55.85	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
59	20240220	150900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	0	3	0.00	338743380	52742	83.32	6450	6540	6280	8380	4520	6450	6422.65	1.04	5506	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	873	-23.37	2.04	12	0.39	-276.00	3156.00	38900	20230404	-83.42	4145	20230306	55.61	10850	-40.55	20240117	6100	5.74	20240201	38900	-83.42	20230404	4145	55.61	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
60	20240220	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-80	5	-1.24	287116480	44711	70.63	6450	6540	6280	8380	4520	6450	6421.61	1.04	7092	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	862	-23.08	2.02	12	0.33	-276.00	3156.00	38900	20230404	-83.62	4145	20230306	53.68	10850	-41.29	20240117	6100	4.43	20240201	38900	-83.62	20230404	4145	53.68	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
61	20240220	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	30	2	0.47	258641690	40272	63.62	6450	6540	6280	8380	4520	6450	6422.37	1.04	5287	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	877	-23.48	2.05	12	0.30	-276.00	3156.00	38900	20230404	-83.34	4145	20230306	56.33	10850	-40.28	20240117	6100	6.23	20240201	38900	-83.34	20230404	4145	56.33	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
62	20240220	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	70	2	1.09	205399600	32057	50.64	6450	6540	6280	8380	4520	6450	6407.32	1.04	4616	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	882	-23.62	2.07	12	0.24	-276.00	3156.00	38900	20230404	-83.24	4145	20230306	57.30	10850	-39.91	20240117	6100	6.89	20240201	38900	-83.24	20230404	4145	57.30	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
63	20240220	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-10	5	-0.16	186420320	29119	46.00	6450	6540	6280	8380	4520	6450	6402.02	1.04	4357	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	871	-23.33	2.04	12	0.22	-276.00	3156.00	38900	20230404	-83.44	4145	20230306	55.37	10850	-40.65	20240117	6100	5.57	20240201	38900	-83.44	20230404	4145	55.37	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
64	20240220	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-70	5	-1.09	103616740	16314	25.77	6450	6450	6280	8380	4520	6450	6351.40	1.04	2178	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	863	-23.12	2.02	12	0.12	-276.00	3156.00	38900	20230404	-83.60	4145	20230306	53.92	10850	-41.20	20240117	6100	4.59	20240201	38900	-83.60	20230404	4145	53.92	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
65	20240220	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-90	5	-1.40	42738510	6704	10.59	6450	6450	6300	8380	4520	6450	6375.08	1.04	1267	6790	6620	6530	6360	6270	6575	6315	68	1930	500	3990	10	1	13530910	861	-23.04	2.02	12	0.05	-276.00	3156.00	38900	20230404	-83.65	4145	20230306	53.44	10850	-41.38	20240117	6100	4.26	20240201	38900	-83.65	20230404	4145	53.44	20230306	0.16	N	234920	500	67 억	140992	N	N	N	N
66	20240219	160859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-60	5	-0.92	414080100	63154	91.38	6520	6700	6440	8460	4560	6510	6556.69	1.03	638	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	873	-23.37	2.04	12	0.47	-276.00	3156.00	38900	20230404	-83.42	4145	20230306	55.61	10850	-40.55	20240117	6100	5.74	20240201	38900	-83.42	20230404	4145	55.61	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
67	20240219	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-40	5	-0.61	403059350	61447	88.91	6520	6700	6440	8460	4560	6510	6559.46	1.03	793	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	875	-23.44	2.05	12	0.45	-276.00	3156.00	38900	20230404	-83.37	4145	20230306	56.09	10850	-40.37	20240117	6100	6.07	20240201	38900	-83.37	20230404	4145	56.09	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
68	20240219	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	0	3	0.00	372279400	56706	82.05	6520	6700	6440	8460	4560	6510	6565.08	1.03	808	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	881	-23.59	2.06	12	0.42	-276.00	3156.00	38900	20230404	-83.26	4145	20230306	57.06	10850	-40.00	20240117	6100	6.72	20240201	38900	-83.26	20230404	4145	57.06	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
69	20240219	130902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	50	2	0.77	318696950	48490	70.17	6520	6700	6440	8460	4560	6510	6572.43	1.03	6720	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	888	-23.77	2.08	12	0.36	-276.00	3156.00	38900	20230404	-83.14	4145	20230306	58.26	10850	-39.54	20240117	6100	7.54	20240201	38900	-83.14	20230404	4145	58.26	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
70	20240219	120900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	70	2	1.08	269557610	40994	59.32	6520	6700	6440	8460	4560	6510	6575.54	1.03	7143	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	890	-23.84	2.08	12	0.30	-276.00	3156.00	38900	20230404	-83.08	4145	20230306	58.75	10850	-39.35	20240117	6100	7.87	20240201	38900	-83.08	20230404	4145	58.75	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
71	20240219	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	30	2	0.46	224924650	34166	49.44	6520	6700	6440	8460	4560	6510	6583.29	1.03	7554	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	885	-23.70	2.07	12	0.25	-276.00	3156.00	38900	20230404	-83.19	4145	20230306	57.78	10850	-39.72	20240117	6100	7.21	20240201	38900	-83.19	20230404	4145	57.78	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
72	20240219	100855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	70	2	1.08	162094230	24603	35.60	6520	6700	6440	8460	4560	6510	6588.39	1.03	11072	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	890	-23.84	2.08	12	0.18	-276.00	3156.00	38900	20230404	-83.08	4145	20230306	58.75	10850	-39.35	20240117	6100	7.87	20240201	38900	-83.08	20230404	4145	58.75	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
73	20240219	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-10	5	-0.15	22104770	3393	4.91	6520	6540	6440	8460	4560	6510	6514.82	1.03	-1006	6703	6606	6513	6416	6323	6560	6370	68	1950	500	4030	10	1	13530910	880	-23.55	2.06	12	0.03	-276.00	3156.00	38900	20230404	-83.29	4145	20230306	56.82	10850	-40.09	20240117	6100	6.56	20240201	38900	-83.29	20230404	4145	56.82	20230306	0.15	N	234920	500	67 억	140034	N	N	N	N
74	20240216	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-100	5	-1.51	447893320	69105	99.57	6610	6610	6420	8590	4630	6610	6481.32	1.14	-14570	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	881	-23.59	2.06	12	0.51	-276.00	3156.00	38900	20230404	-83.26	4145	20230306	57.06	10850	-40.00	20240117	6100	6.72	20240201	38900	-83.26	20230404	4145	57.06	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
75	20240216	150855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-100	5	-1.51	420768900	64939	93.57	6610	6610	6420	8590	4630	6610	6479.45	1.14	-15624	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	881	-23.59	2.06	12	0.48	-276.00	3156.00	38900	20230404	-83.26	4145	20230306	57.06	10850	-40.00	20240117	6100	6.72	20240201	38900	-83.26	20230404	4145	57.06	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
76	20240216	140859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-130	5	-1.97	390847200	60347	86.95	6610	6610	6420	8590	4630	6610	6476.66	1.14	-17766	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	877	-23.48	2.05	12	0.45	-276.00	3156.00	38900	20230404	-83.34	4145	20230306	56.33	10850	-40.28	20240117	6100	6.23	20240201	38900	-83.34	20230404	4145	56.33	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
77	20240216	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-150	5	-2.27	334169270	51609	74.36	6610	6610	6420	8590	4630	6610	6475.02	1.14	-19215	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	874	-23.41	2.05	12	0.38	-276.00	3156.00	38900	20230404	-83.39	4145	20230306	55.85	10850	-40.46	20240117	6100	5.90	20240201	38900	-83.39	20230404	4145	55.85	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
78	20240216	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-160	5	-2.42	303826040	46891	67.56	6610	6610	6420	8590	4630	6610	6479.41	1.14	-17925	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	873	-23.37	2.04	12	0.35	-276.00	3156.00	38900	20230404	-83.42	4145	20230306	55.61	10850	-40.55	20240117	6100	5.74	20240201	38900	-83.42	20230404	4145	55.61	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
79	20240216	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-120	5	-1.82	236697460	36475	52.55	6610	6610	6430	8590	4630	6610	6489.31	1.14	-10518	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	878	-23.51	2.06	12	0.27	-276.00	3156.00	38900	20230404	-83.32	4145	20230306	56.57	10850	-40.18	20240117	6100	6.39	20240201	38900	-83.32	20230404	4145	56.57	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
80	20240216	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-140	5	-2.12	201809830	31078	44.78	6610	6610	6430	8590	4630	6610	6493.66	1.14	-9876	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	875	-23.44	2.05	12	0.23	-276.00	3156.00	38900	20230404	-83.37	4145	20230306	56.09	10850	-40.37	20240117	6100	6.07	20240201	38900	-83.37	20230404	4145	56.09	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
81	20240216	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-110	5	-1.66	55890160	8526	12.28	6610	6610	6500	8590	4630	6610	6555.26	1.14	-1888	6750	6680	6550	6480	6350	6615	6415	68	1980	500	4090	10	1	13530910	880	-23.55	2.06	12	0.06	-276.00	3156.00	38900	20230404	-83.29	4145	20230306	56.82	10850	-40.09	20240117	6100	6.56	20240201	38900	-83.29	20230404	4145	56.82	20230306	0.15	N	234920	500	67 억	154733	N	N	N	N
82	20240215	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	70	2	1.07	449313300	69116	96.99	6620	6620	6420	8500	4580	6540	6500.50	1.12	3167	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	894	-23.95	2.09	12	0.51	-276.00	3156.00	38900	20230404	-83.01	4145	20230306	59.47	10850	-39.08	20240117	6100	8.36	20240201	38900	-83.01	20230404	4145	59.47	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
83	20240215	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	20	2	0.31	410134640	63176	88.66	6620	6620	6420	8500	4580	6540	6491.94	1.12	3116	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	888	-23.77	2.08	12	0.47	-276.00	3156.00	38900	20230404	-83.14	4145	20230306	58.26	10850	-39.54	20240117	6100	7.54	20240201	38900	-83.14	20230404	4145	58.26	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
84	20240215	140847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-10	5	-0.15	363492970	56044	78.65	6620	6620	6420	8500	4580	6540	6485.85	1.12	2020	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	884	-23.66	2.07	12	0.41	-276.00	3156.00	38900	20230404	-83.21	4145	20230306	57.54	10850	-39.82	20240117	6100	7.05	20240201	38900	-83.21	20230404	4145	57.54	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
85	20240215	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-30	5	-0.46	326143370	50310	70.60	6620	6620	6420	8500	4580	6540	6482.67	1.12	1644	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	881	-23.59	2.06	12	0.37	-276.00	3156.00	38900	20230404	-83.26	4145	20230306	57.06	10850	-40.00	20240117	6100	6.72	20240201	38900	-83.26	20230404	4145	57.06	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
86	20240215	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-10	5	-0.15	289903690	44747	62.79	6620	6620	6420	8500	4580	6540	6478.73	1.12	1946	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	884	-23.66	2.07	12	0.33	-276.00	3156.00	38900	20230404	-83.21	4145	20230306	57.54	10850	-39.82	20240117	6100	7.05	20240201	38900	-83.21	20230404	4145	57.54	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
87	20240215	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-40	5	-0.61	251590060	38853	54.52	6620	6620	6420	8500	4580	6540	6475.43	1.12	-769	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	880	-23.55	2.06	12	0.29	-276.00	3156.00	38900	20230404	-83.29	4145	20230306	56.82	10850	-40.09	20240117	6100	6.56	20240201	38900	-83.29	20230404	4145	56.82	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
88	20240215	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-60	5	-0.92	193795970	29925	41.99	6620	6620	6420	8500	4580	6540	6476.06	1.12	-2792	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	877	-23.48	2.05	12	0.22	-276.00	3156.00	38900	20230404	-83.34	4145	20230306	56.33	10850	-40.28	20240117	6100	6.23	20240201	38900	-83.34	20230404	4145	56.33	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
89	20240215	090845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-50	5	-0.76	73474190	11315	15.88	6620	6620	6420	8500	4580	6540	6493.52	1.12	-8503	6766	6652	6506	6392	6246	6710	6450	68	1960	500	4050	10	1	13530910	878	-23.51	2.06	12	0.08	-276.00	3156.00	38900	20230404	-83.32	4145	20230306	56.57	10850	-40.18	20240117	6100	6.39	20240201	38900	-83.32	20230404	4145	56.57	20230306	0.17	N	234920	500	67 억	151126	N	N	N	N
90	20240214	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	10	2	0.15	451781810	69682	53.77	6370	6620	6360	8480	4580	6530	6483.40	1.13	-1676	6916	6722	6436	6242	5956	6820	6340	68	1950	500	4040	10	1	13530910	885	-23.70	2.07	12	0.51	-276.00	3156.00	38900	20230404	-83.19	4145	20230306	57.78	10850	-39.72	20240117	6100	7.21	20240201	38900	-83.19	20230404	4145	57.78	20230306	0.17	N	234920	500	67 억	152942	N	N	N	N
91	20240214	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-20	5	-0.31	438870800	67702	52.24	6370	6620	6360	8480	4580	6530	6482.39	1.13	-2086	6916	6722	6436	6242	5956	6820	6340	68	1950	500	4040	10	1	13530910	881	-23.59	2.06	12	0.50	-276.00	3156.00	38900	20230404	-83.26	4145	20230306	57.06	10850	-40.00	20240117	6100	6.72	20240201	38900	-83.26	20230404	4145	57.06	20230306	0.17	N	234920	500	67 억	152942	N	N	N	N
92	20240214	140835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	10	2	0.15	372931750	57596	44.44	6370	6620	6360	8480	4580	6530	6474.96	1.13	-2091	6916	6722	6436	6242	5956	6820	6340	68	1950	500	4040	10	1	13530910	885	-23.70	2.07	12	0.43	-276.00	3156.00	38900	20230404	-83.19	4145	20230306	57.78	10850	-39.72	20240117	6100	7.21	20240201	38900	-83.19	20230404	4145	57.78	20230306	0.17	N	234920	500	67 억	152942	N	N	N	N
93	20240214	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	40	2	0.61	303105630	46963	36.24	6370	6620	6360	8480	4580	6530	6454.14	1.13	-1111	6916	6722	6436	6242	5956	6820	6340	68	1950	500	4040	10	1	13530910	889	-23.80	2.08	12	0.35	-276.00	3156.00	38900	20230404	-83.11	4145	20230306	58.50	10850	-39.45	20240117	6100	7.70	20240201	38900	-83.11	20230404	4145	58.50	20230306	0.17	N	234920	500	67 억	152942	N	N	N	N
94	20240214	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-10	5	-0.15	269905240	41893	32.32	6370	6620	6360	8480	4580	6530	6442.73	1.13	-2556	6916	6722	6436	6242	5956	6820	6340	68	1950	500	4040	10	1	13530910	882	-23.62	2.07	12	0.31	-276.00	3156.00	38900	20230404	-83.24	4145	20230306	57.30	10850	-39.91	20240117	6100	6.89	20240201	38900	-83.24	20230404	4145	57.30	20230306	0.17	N	234920	500	67 억	152942	N	N	N	N
95	20240214	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-40	5	-0.61	199889210	31144	24.03	6370	6620	6360	8480	4580	6530	6418.23	1.13	2656	6916	6722	6436	6242	5956	6820	6340	68	1950	500	4040	10	1	13530910	878	-23.51	2.06	12	0.23	-276.00	3156.00	38900	20230404	-83.32	4145	20230306	56.57	10850	-40.18	20240117	6100	6.39	20240201	38900	-83.32	20230404	4145	56.57	20230306	0.17	N	234920	500	67 억	152942	N	N	N	N
96	20240214	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-90	5	-1.38	39065650	6104	4.71	6370	6450	6370	8480	4580	6530	6400.01	1.13	1820	6916	6722	6436	6242	5956	6820	6340	68	1950	500	4040	10	1	13530910	871	-23.33	2.04	12	0.05	-276.00	3156.00	38900	20230404	-83.44	4145	20230306	55.37	10850	-40.65	20240117	6100	5.57	20240201	38900	-83.44	20230404	4145	55.37	20230306	0.17	N	234920	500	67 억	152942	N	N	N	N
97	20240213	160828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	310	2	4.98	836986130	129415	186.72	6230	6630	6150	8080	4360	6220	6467.46	1.00	17086	6533	6376	6253	6096	5973	6455	6175	68	1860	500	3850	10	1	13530910	884	-23.66	2.07	12	0.96	-276.00	3156.00	38900	20230404	-83.21	4145	20230306	57.54	10850	-39.82	20240117	6100	7.05	20240201	38900	-83.21	20230404	4145	57.54	20230306	0.17	N	234920	500	67 억	135284	N	N	N	N
98	20240213	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	280	2	4.50	820941310	126954	183.17	6230	6630	6150	8080	4360	6220	6466.45	1.00	17164	6533	6376	6253	6096	5973	6455	6175	68	1860	500	3850	10	1	13530910	880	-23.55	2.06	12	0.94	-276.00	3156.00	38900	20230404	-83.29	4145	20230306	56.82	10850	-40.09	20240117	6100	6.56	20240201	38900	-83.29	20230404	4145	56.82	20230306	0.17	N	234920	500	67 억	135284	N	N	N	N
99	20240213	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	320	2	5.14	703967480	108930	157.17	6230	6630	6150	8080	4360	6220	6462.57	1.00	12285	6533	6376	6253	6096	5973	6455	6175	68	1860	500	3850	10	1	13530910	885	-23.70	2.07	12	0.81	-276.00	3156.00	38900	20230404	-83.19	4145	20230306	57.78	10850	-39.72	20240117	6100	7.21	20240201	38900	-83.19	20230404	4145	57.78	20230306	0.17	N	234920	500	67 억	135284	N	N	N	N
100	20240213	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	280	2	4.50	606205960	94030	135.67	6230	6630	6150	8080	4360	6220	6446.94	1.00	9650	6533	6376	6253	6096	5973	6455	6175	68	1860	500	3850	10	1	13530910	880	-23.55	2.06	12	0.69	-276.00	3156.00	38900	20230404	-83.29	4145	20230306	56.82	10850	-40.09	20240117	6100	6.56	20240201	38900	-83.29	20230404	4145	56.82	20230306	0.17	N	234920	500	67 억	135284	N	N	N	N
101	20240213	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	300	2	4.82	550973480	85544	123.42	6230	6630	6150	8080	4360	6220	6440.82	1.00	8200	6533	6376	6253	6096	5973	6455	6175	68	1860	500	3850	10	1	13530910	882	-23.62	2.07	12	0.63	-276.00	3156.00	38900	20230404	-83.24	4145	20230306	57.30	10850	-39.91	20240117	6100	6.89	20240201	38900	-83.24	20230404	4145	57.30	20230306	0.17	N	234920	500	67 억	135284	N	N	N	N
102	20240213	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	190	2	3.05	327520870	51148	73.80	6230	6630	6150	8080	4360	6220	6403.40	1.00	16330	6533	6376	6253	6096	5973	6455	6175	68	1860	500	3850	10	1	13530910	867	-23.22	2.03	12	0.38	-276.00	3156.00	38900	20230404	-83.52	4145	20230306	54.64	10850	-40.92	20240117	6100	5.08	20240201	38900	-83.52	20230404	4145	54.64	20230306	0.17	N	234920	500	67 억	135284	N	N	N	N
103	20240213	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	210	2	3.38	223923230	35079	50.61	6230	6630	6150	8080	4360	6220	6383.40	1.00	12807	6533	6376	6253	6096	5973	6455	6175	68	1860	500	3850	10	1	13530910	870	-23.30	2.04	12	0.26	-276.00	3156.00	38900	20230404	-83.47	4145	20230306	55.13	10850	-40.74	20240117	6100	5.41	20240201	38900	-83.47	20230404	4145	55.13	20230306	0.17	N	234920	500	67 억	135284	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History