KissMeData/311320/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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161100	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13500	790	2	6.22	14172569290	1031947	1318.58	12790	14100	12690	16520	8900	12710	13734.41	0.40	49022	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1703	25.33	3.48	12	8.18	533.00	3875.00	16320	20230719	-17.28	8780	20230316	53.76	14100	-4.26	20240229	11640	15.98	20240116	16320	-17.28	20230719	8780	53.76	20230316	3.60	N	311320	500	63 억	50187	N	N	7	N	N
3	20240229	151105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13550	840	2	6.61	13753147160	1000873	1278.87	12790	14100	12690	16520	8900	12710	13741.46	0.40	58223	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1709	25.42	3.50	12	7.93	533.00	3875.00	16320	20230719	-16.97	8780	20230316	54.33	14100	-3.90	20240229	11640	16.41	20240116	16320	-16.97	20230719	8780	54.33	20230316	3.60	N	311320	500	63 억	50187	N	N	246	N	N
4	20240229	141105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13460	750	2	5.90	13349639940	970994	1240.70	12790	14100	12690	16520	8900	12710	13748.75	0.40	61029	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1698	25.25	3.47	12	7.70	533.00	3875.00	16320	20230719	-17.52	8780	20230316	53.30	14100	-4.54	20240229	11640	15.64	20240116	16320	-17.52	20230719	8780	53.30	20230316	3.60	N	311320	500	63 억	50187	N	N	246	N	N
5	20240229	131104	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13530	820	2	6.45	12784598930	929037	1187.09	12790	14100	12690	16520	8900	12710	13761.47	0.40	54354	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1707	25.38	3.49	12	7.36	533.00	3875.00	16320	20230719	-17.10	8780	20230316	54.10	14100	-4.04	20240229	11640	16.24	20240116	16320	-17.10	20230719	8780	54.10	20230316	3.60	N	311320	500	63 억	50187	N	N	246	N	N
6	20240229	121103	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13670	960	2	7.55	12016855350	872780	1115.20	12790	14100	12690	16520	8900	12710	13768.85	0.40	56154	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1724	25.65	3.53	12	6.92	533.00	3875.00	16320	20230719	-16.24	8780	20230316	55.69	14100	-3.05	20240229	11640	17.44	20240116	16320	-16.24	20230719	8780	55.69	20230316	3.60	N	311320	500	63 억	50187	N	N	246	N	N
7	20240229	111107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13860	1150	2	9.05	10884866210	790147	1009.62	12790	14100	12690	16520	8900	12710	13776.15	0.40	57305	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1748	26.00	3.58	12	6.26	533.00	3875.00	16320	20230719	-15.07	8780	20230316	57.86	14100	-1.70	20240229	11640	19.07	20240116	16320	-15.07	20230719	8780	57.86	20230316	3.60	N	311320	500	63 억	50187	N	N	246	N	N
8	20240229	101108	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13800	1090	2	8.58	8309437680	603888	771.62	12790	14100	12690	16520	8900	12710	13760.42	0.40	18337	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1741	25.89	3.56	12	4.79	533.00	3875.00	16320	20230719	-15.44	8780	20230316	57.18	14100	-2.13	20240229	11640	18.56	20240116	16320	-15.44	20230719	8780	57.18	20230316	3.60	N	311320	500	63 억	50187	N	N	246	N	N
9	20240229	091105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13050	340	2	2.68	167808080	13055	16.68	12790	13100	12690	16520	8900	12710	12857.32	0.40	36	13203	12956	12663	12416	12123	13080	12540	63	3810	500	9150	10	1	12614560	1646	24.48	3.37	12	0.10	533.00	3875.00	16320	20230719	-20.04	8780	20230316	48.63	13510	-3.40	20240125	11640	12.11	20240116	16320	-20.04	20230719	8780	48.63	20230316	3.60	N	311320	500	63 억	50187	N	N	246	N	N
10	20240228	161002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12710	270	2	2.17	994125490	78126	126.59	12370	12910	12370	16170	8710	12440	12724.68	0.29	13140	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1603	23.85	3.28	12	0.62	533.00	3875.00	16320	20230719	-22.12	8780	20230316	44.76	13510	-5.92	20240125	11640	9.19	20240116	16320	-22.12	20230719	8780	44.76	20230316	3.57	N	311320	500	63 억	36917	N	N	246	N	N
11	20240228	151001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12720	280	2	2.25	973496680	76503	123.96	12370	12910	12370	16170	8710	12440	12724.95	0.29	13195	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1605	23.86	3.28	12	0.61	533.00	3875.00	16320	20230719	-22.06	8780	20230316	44.87	13510	-5.85	20240125	11640	9.28	20240116	16320	-22.06	20230719	8780	44.87	20230316	3.57	N	311320	500	63 억	36917	N	N	0	N	N
12	20240228	141103	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12730	290	2	2.33	859651100	67523	109.41	12370	12910	12370	16170	8710	12440	12731.23	0.29	13509	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1606	23.88	3.29	12	0.54	533.00	3875.00	16320	20230719	-22.00	8780	20230316	44.99	13510	-5.77	20240125	11640	9.36	20240116	16320	-22.00	20230719	8780	44.99	20230316	3.57	N	311320	500	63 억	36917	N	N	0	N	N
13	20240228	131058	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12720	280	2	2.25	795519040	62491	101.25	12370	12910	12370	16170	8710	12440	12730.14	0.29	16105	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1605	23.86	3.28	12	0.50	533.00	3875.00	16320	20230719	-22.06	8780	20230316	44.87	13510	-5.85	20240125	11640	9.28	20240116	16320	-22.06	20230719	8780	44.87	20230316	3.57	N	311320	500	63 억	36917	N	N	0	N	N
14	20240228	121107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12830	390	2	3.14	723659050	56878	92.16	12370	12910	12370	16170	8710	12440	12723.00	0.29	18115	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1618	24.07	3.31	12	0.45	533.00	3875.00	16320	20230719	-21.38	8780	20230316	46.13	13510	-5.03	20240125	11640	10.22	20240116	16320	-21.38	20230719	8780	46.13	20230316	3.57	N	311320	500	63 억	36917	N	N	0	N	N
15	20240228	111023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12740	300	2	2.41	475074280	37486	60.74	12370	12800	12370	16170	8710	12440	12673.38	0.29	12436	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1607	23.90	3.29	12	0.30	533.00	3875.00	16320	20230719	-21.94	8780	20230316	45.10	13510	-5.70	20240125	11640	9.45	20240116	16320	-21.94	20230719	8780	45.10	20230316	3.57	N	311320	500	63 억	36917	N	N	0	N	N
16	20240228	101104	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12730	290	2	2.33	344976770	27256	44.16	12370	12800	12370	16170	8710	12440	12656.91	0.29	12652	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1606	23.88	3.29	12	0.22	533.00	3875.00	16320	20230719	-22.00	8780	20230316	44.99	13510	-5.77	20240125	11640	9.36	20240116	16320	-22.00	20230719	8780	44.99	20230316	3.57	N	311320	500	63 억	36917	N	N	0	N	N
17	20240228	091108	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12530	90	2	0.72	39460200	3160	5.12	12370	12550	12370	16170	8710	12440	12487.41	0.29	1438	12800	12620	12340	12160	11880	12710	12250	63	3730	500	8950	10	1	12614560	1581	23.51	3.23	12	0.03	533.00	3875.00	16320	20230719	-23.22	8780	20230316	42.71	13510	-7.25	20240125	11640	7.65	20240116	16320	-23.22	20230719	8780	42.71	20230316	3.57	N	311320	500	63 억	36917	N	N	0	N	N
18	20240227	161102	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12440	140	2	1.14	749475210	61338	112.41	12170	12520	12060	15990	8610	12300	12218.59	0.25	5166	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1569	23.34	3.21	12	0.49	533.00	3875.00	16320	20230719	-23.77	8780	20230316	41.69	13510	-7.92	20240125	11640	6.87	20240116	16320	-23.77	20230719	8780	41.69	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
19	20240227	151103	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12430	130	2	1.06	715538350	58609	107.41	12170	12520	12060	15990	8610	12300	12208.68	0.25	5576	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1568	23.32	3.21	12	0.46	533.00	3875.00	16320	20230719	-23.84	8780	20230316	41.57	13510	-7.99	20240125	11640	6.79	20240116	16320	-23.84	20230719	8780	41.57	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
20	20240227	141101	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12350	50	2	0.41	570241690	46937	86.02	12170	12420	12060	15990	8610	12300	12149.09	0.25	2746	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1558	23.17	3.19	12	0.37	533.00	3875.00	16320	20230719	-24.33	8780	20230316	40.66	13510	-8.59	20240125	11640	6.10	20240116	16320	-24.33	20230719	8780	40.66	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
21	20240227	131022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12210	-90	5	-0.73	475991790	39296	72.02	12170	12310	12060	15990	8610	12300	12112.98	0.25	-1382	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1540	22.91	3.15	12	0.31	533.00	3875.00	16320	20230719	-25.18	8780	20230316	39.07	13510	-9.62	20240125	11640	4.90	20240116	16320	-25.18	20230719	8780	39.07	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
22	20240227	121104	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12090	-210	5	-1.71	384283070	31729	58.15	12170	12310	12060	15990	8610	12300	12111.41	0.25	-2855	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1525	22.68	3.12	12	0.25	533.00	3875.00	16320	20230719	-25.92	8780	20230316	37.70	13510	-10.51	20240125	11640	3.87	20240116	16320	-25.92	20230719	8780	37.70	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
23	20240227	111105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12110	-190	5	-1.54	346916060	28642	52.49	12170	12310	12060	15990	8610	12300	12112.15	0.25	-2844	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1528	22.72	3.13	12	0.23	533.00	3875.00	16320	20230719	-25.80	8780	20230316	37.93	13510	-10.36	20240125	11640	4.04	20240116	16320	-25.80	20230719	8780	37.93	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
24	20240227	101059	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12070	-230	5	-1.87	274563530	22655	41.52	12170	12310	12060	15990	8610	12300	12119.33	0.25	-3124	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1523	22.65	3.11	12	0.18	533.00	3875.00	16320	20230719	-26.04	8780	20230316	37.47	13510	-10.66	20240125	11640	3.69	20240116	16320	-26.04	20230719	8780	37.47	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
25	20240227	091103	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12220	-80	5	-0.65	48309620	3964	7.26	12170	12310	12170	15990	8610	12300	12187.09	0.25	1192	12626	12462	12316	12152	12006	12390	12080	63	3690	500	8850	10	1	12614560	1541	22.93	3.15	12	0.03	533.00	3875.00	16320	20230719	-25.12	8780	20230316	39.18	13510	-9.55	20240125	11640	4.98	20240116	16320	-25.12	20230719	8780	39.18	20230316	3.54	N	311320	500	63 억	31319	N	N	0	N	N
26	20240226	161058	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12300	-10	5	-0.08	670079860	54486	58.38	12380	12480	12170	16000	8620	12310	12298.20	0.21	4404	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1552	23.08	3.17	12	0.43	533.00	3875.00	16320	20230719	-24.63	8780	20230316	40.09	13510	-8.96	20240125	11640	5.67	20240116	16320	-24.63	20230719	8780	40.09	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
27	20240226	151050	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12250	-60	5	-0.49	660014320	53665	57.51	12380	12480	12170	16000	8620	12310	12298.79	0.21	4450	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1545	22.98	3.16	12	0.43	533.00	3875.00	16320	20230719	-24.94	8780	20230316	39.52	13510	-9.33	20240125	11640	5.24	20240116	16320	-24.94	20230719	8780	39.52	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
28	20240226	141056	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12210	-100	5	-0.81	604848770	49150	52.67	12380	12480	12170	16000	8620	12310	12306.18	0.21	4772	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1540	22.91	3.15	12	0.39	533.00	3875.00	16320	20230719	-25.18	8780	20230316	39.07	13510	-9.62	20240125	11640	4.90	20240116	16320	-25.18	20230719	8780	39.07	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
29	20240226	131048	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12190	-120	5	-0.97	553166490	44908	48.12	12380	12480	12170	16000	8620	12310	12317.77	0.21	4600	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1538	22.87	3.15	12	0.36	533.00	3875.00	16320	20230719	-25.31	8780	20230316	38.84	13510	-9.77	20240125	11640	4.73	20240116	16320	-25.31	20230719	8780	38.84	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
30	20240226	121049	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12250	-60	5	-0.49	495877130	40219	43.10	12380	12480	12200	16000	8620	12310	12329.42	0.21	4943	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1545	22.98	3.16	12	0.32	533.00	3875.00	16320	20230719	-24.94	8780	20230316	39.52	13510	-9.33	20240125	11640	5.24	20240116	16320	-24.94	20230719	8780	39.52	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
31	20240226	111047	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12300	-10	5	-0.08	399286840	32340	34.65	12380	12480	12290	16000	8620	12310	12346.53	0.21	8094	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1552	23.08	3.17	12	0.26	533.00	3875.00	16320	20230719	-24.63	8780	20230316	40.09	13510	-8.96	20240125	11640	5.67	20240116	16320	-24.63	20230719	8780	40.09	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
32	20240226	101044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12350	40	2	0.32	305582790	24732	26.50	12380	12480	12290	16000	8620	12310	12355.77	0.21	8092	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1558	23.17	3.19	12	0.20	533.00	3875.00	16320	20230719	-24.33	8780	20230316	40.66	13510	-8.59	20240125	11640	6.10	20240116	16320	-24.33	20230719	8780	40.66	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
33	20240226	091043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12340	30	2	0.24	58037430	4712	5.05	12380	12380	12290	16000	8620	12310	12316.94	0.21	1535	13383	12846	12523	11986	11663	12685	11825	63	3690	500	8860	10	1	12614560	1557	23.15	3.18	12	0.04	533.00	3875.00	16320	20230719	-24.39	8780	20230316	40.55	13510	-8.66	20240125	11640	6.01	20240116	16320	-24.39	20230719	8780	40.55	20230316	3.53	N	311320	500	63 억	26915	N	N	280	N	N
34	20240223	161044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12310	-420	5	-3.30	1164894830	92729	201.01	12940	13060	12200	16540	8920	12730	12563.31	0.27	-6775	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1553	23.10	3.18	12	0.74	533.00	3875.00	16320	20230719	-24.57	8780	20230316	40.21	13510	-8.88	20240125	11640	5.76	20240116	16320	-24.57	20230719	8780	40.21	20230316	3.56	N	311320	500	63 억	34063	N	N	280	N	N
35	20240223	151036	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12260	-470	5	-3.69	1120794970	89142	193.24	12940	13060	12200	16540	8920	12730	12573.11	0.27	-6365	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1547	23.00	3.16	12	0.71	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	13510	-9.25	20240125	11640	5.33	20240116	16320	-24.88	20230719	8780	39.64	20230316	3.56	N	311320	500	63 억	34063	N	N	0	N	N
36	20240223	141038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12230	-500	5	-3.93	992651330	78675	170.55	12940	13060	12200	16540	8920	12730	12617.08	0.27	-7027	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1543	22.95	3.16	12	0.62	533.00	3875.00	16320	20230719	-25.06	8780	20230316	39.29	13510	-9.47	20240125	11640	5.07	20240116	16320	-25.06	20230719	8780	39.29	20230316	3.56	N	311320	500	63 억	34063	N	N	0	N	N
37	20240223	131036	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12450	-280	5	-2.20	783331060	61694	133.74	12940	13060	12450	16540	8920	12730	12697.03	0.27	-6249	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1571	23.36	3.21	12	0.49	533.00	3875.00	16320	20230719	-23.71	8780	20230316	41.80	13510	-7.85	20240125	11640	6.96	20240116	16320	-23.71	20230719	8780	41.80	20230316	3.56	N	311320	500	63 억	34063	N	N	0	N	N
38	20240223	121040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12520	-210	5	-1.65	696107100	54711	118.60	12940	13060	12500	16540	8920	12730	12723.35	0.27	-3440	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1579	23.49	3.23	12	0.43	533.00	3875.00	16320	20230719	-23.28	8780	20230316	42.60	13510	-7.33	20240125	11640	7.56	20240116	16320	-23.28	20230719	8780	42.60	20230316	3.56	N	311320	500	63 억	34063	N	N	0	N	N
39	20240223	111025	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12530	-200	5	-1.57	624249900	48972	106.16	12940	13060	12510	16540	8920	12730	12747.08	0.27	-3045	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1581	23.51	3.23	12	0.39	533.00	3875.00	16320	20230719	-23.22	8780	20230316	42.71	13510	-7.25	20240125	11640	7.65	20240116	16320	-23.22	20230719	8780	42.71	20230316	3.56	N	311320	500	63 억	34063	N	N	0	N	N
40	20240223	101034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12540	-190	5	-1.49	565341120	44270	95.97	12940	13060	12510	16540	8920	12730	12770.32	0.27	-2135	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1582	23.53	3.24	12	0.35	533.00	3875.00	16320	20230719	-23.16	8780	20230316	42.82	13510	-7.18	20240125	11640	7.73	20240116	16320	-23.16	20230719	8780	42.82	20230316	3.56	N	311320	500	63 억	34063	N	N	0	N	N
41	20240223	091035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12920	190	2	1.49	181022630	13954	30.25	12940	13060	12890	16540	8920	12730	12973.16	0.27	245	13116	12922	12686	12492	12256	13020	12590	63	3810	500	9160	10	1	12614560	1630	24.24	3.33	12	0.11	533.00	3875.00	16320	20230719	-20.83	8780	20230316	47.15	13510	-4.37	20240125	11640	11.00	20240116	16320	-20.83	20230719	8780	47.15	20230316	3.56	N	311320	500	63 억	34063	N	N	0	N	N
42	20240222	161022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12730	130	2	1.03	573484090	45362	197.60	12670	12880	12450	16380	8820	12600	12642.39	0.23	4895	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1606	23.88	3.29	12	0.36	533.00	3875.00	16320	20230719	-22.00	8780	20230316	44.99	13510	-5.77	20240125	11640	9.36	20240116	16320	-22.00	20230719	8780	44.99	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
43	20240222	151032	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12700	100	2	0.79	552626660	43723	190.46	12670	12880	12450	16380	8820	12600	12639.27	0.23	5011	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1602	23.83	3.28	12	0.35	533.00	3875.00	16320	20230719	-22.18	8780	20230316	44.65	13510	-6.00	20240125	11640	9.11	20240116	16320	-22.18	20230719	8780	44.65	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
44	20240222	141029	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12600	0	3	0.00	485339700	38397	167.26	12670	12880	12450	16380	8820	12600	12640.04	0.23	4451	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1589	23.64	3.25	12	0.30	533.00	3875.00	16320	20230719	-22.79	8780	20230316	43.51	13510	-6.74	20240125	11640	8.25	20240116	16320	-22.79	20230719	8780	43.51	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
45	20240222	131014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12640	40	2	0.32	420515850	33262	144.89	12670	12880	12450	16380	8820	12600	12642.53	0.23	3074	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1594	23.71	3.26	12	0.26	533.00	3875.00	16320	20230719	-22.55	8780	20230316	43.96	13510	-6.44	20240125	11640	8.59	20240116	16320	-22.55	20230719	8780	43.96	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
46	20240222	121025	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12740	140	2	1.11	373596260	29555	128.75	12670	12880	12450	16380	8820	12600	12640.71	0.23	904	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1607	23.90	3.29	12	0.23	533.00	3875.00	16320	20230719	-21.94	8780	20230316	45.10	13510	-5.70	20240125	11640	9.45	20240116	16320	-21.94	20230719	8780	45.10	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
47	20240222	111024	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12600	0	3	0.00	339541230	26859	117.00	12670	12880	12450	16380	8820	12600	12641.62	0.23	28	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1589	23.64	3.25	12	0.21	533.00	3875.00	16320	20230719	-22.79	8780	20230316	43.51	13510	-6.74	20240125	11640	8.25	20240116	16320	-22.79	20230719	8780	43.51	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
48	20240222	101014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12460	-140	5	-1.11	280292590	22142	96.45	12670	12880	12450	16380	8820	12600	12658.87	0.23	-1344	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1572	23.38	3.22	12	0.18	533.00	3875.00	16320	20230719	-23.65	8780	20230316	41.91	13510	-7.77	20240125	11640	7.04	20240116	16320	-23.65	20230719	8780	41.91	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
49	20240222	091033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12820	220	2	1.75	88224610	6930	30.19	12670	12820	12650	16380	8820	12600	12730.82	0.23	2749	12920	12760	12570	12410	12220	12840	12490	63	3780	500	9070	10	1	12614560	1617	24.05	3.31	12	0.05	533.00	3875.00	16320	20230719	-21.45	8780	20230316	46.01	13510	-5.11	20240125	11640	10.14	20240116	16320	-21.45	20230719	8780	46.01	20230316	3.58	N	311320	500	63 억	29211	N	N	0	N	N
50	20240221	161019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12600	80	2	0.64	277856180	22089	76.90	12520	12730	12380	16270	8770	12520	12578.86	0.25	-1813	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1589	23.64	3.25	12	0.18	533.00	3875.00	16320	20230719	-22.79	8780	20230316	43.51	13510	-6.74	20240125	11640	8.25	20240116	16320	-22.79	20230719	8780	43.51	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
51	20240221	151010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12520	0	3	0.00	266057680	21150	73.63	12520	12730	12380	16270	8770	12520	12579.56	0.25	-1750	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1579	23.49	3.23	12	0.17	533.00	3875.00	16320	20230719	-23.28	8780	20230316	42.60	13510	-7.33	20240125	11640	7.56	20240116	16320	-23.28	20230719	8780	42.60	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
52	20240221	141010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12600	80	2	0.64	223091010	17719	61.68	12520	12730	12380	16270	8770	12520	12590.50	0.25	-447	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1589	23.64	3.25	12	0.14	533.00	3875.00	16320	20230719	-22.79	8780	20230316	43.51	13510	-6.74	20240125	11640	8.25	20240116	16320	-22.79	20230719	8780	43.51	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
53	20240221	131010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12580	60	2	0.48	193887480	15395	53.59	12520	12730	12380	16270	8770	12520	12594.19	0.25	-501	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1587	23.60	3.25	12	0.12	533.00	3875.00	16320	20230719	-22.92	8780	20230316	43.28	13510	-6.88	20240125	11640	8.08	20240116	16320	-22.92	20230719	8780	43.28	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
54	20240221	121013	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12590	70	2	0.56	167767950	13317	46.36	12520	12730	12380	16270	8770	12520	12598.03	0.25	-51	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1588	23.62	3.25	12	0.11	533.00	3875.00	16320	20230719	-22.86	8780	20230316	43.39	13510	-6.81	20240125	11640	8.16	20240116	16320	-22.86	20230719	8780	43.39	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
55	20240221	111020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12680	160	2	1.28	145155560	11521	40.11	12520	12730	12380	16270	8770	12520	12599.22	0.25	337	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1600	23.79	3.27	12	0.09	533.00	3875.00	16320	20230719	-22.30	8780	20230316	44.42	13510	-6.14	20240125	11640	8.93	20240116	16320	-22.30	20230719	8780	44.42	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
56	20240221	101010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12570	50	2	0.40	60577440	4850	16.88	12520	12620	12380	16270	8770	12520	12490.19	0.25	-1493	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1586	23.58	3.24	12	0.04	533.00	3875.00	16320	20230719	-22.98	8780	20230316	43.17	13510	-6.96	20240125	11640	7.99	20240116	16320	-22.98	20230719	8780	43.17	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
57	20240221	091011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12470	-50	5	-0.40	29744700	2387	8.31	12520	12530	12380	16270	8770	12520	12461.12	0.25	-606	12800	12660	12530	12390	12260	12730	12460	63	3750	500	9010	10	1	12614560	1573	23.40	3.22	12	0.02	533.00	3875.00	16320	20230719	-23.59	8780	20230316	42.03	13510	-7.70	20240125	11640	7.13	20240116	16320	-23.59	20230719	8780	42.03	20230316	3.40	N	311320	500	63 억	31025	N	N	0	N	N
58	20240220	161006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12520	30	2	0.24	344541000	27505	42.77	12500	12670	12400	16230	8750	12490	12526.57	0.23	2581	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1579	23.49	3.23	12	0.22	533.00	3875.00	16320	20230719	-23.28	8780	20230316	42.60	13510	-7.33	20240125	11640	7.56	20240116	16320	-23.28	20230719	8780	42.60	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
59	20240220	151004	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12530	40	2	0.32	329452060	26297	40.89	12500	12670	12400	16230	8750	12490	12528.12	0.23	2705	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1581	23.51	3.23	12	0.21	533.00	3875.00	16320	20230719	-23.22	8780	20230316	42.71	13510	-7.25	20240125	11640	7.65	20240116	16320	-23.22	20230719	8780	42.71	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
60	20240220	141001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12480	-10	5	-0.08	267193710	21294	33.11	12500	12670	12480	16230	8750	12490	12547.84	0.23	1178	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1574	23.41	3.22	12	0.17	533.00	3875.00	16320	20230719	-23.53	8780	20230316	42.14	13510	-7.62	20240125	11640	7.22	20240116	16320	-23.53	20230719	8780	42.14	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
61	20240220	131006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12540	50	2	0.40	210143740	16736	26.02	12500	12670	12490	16230	8750	12490	12556.39	0.23	1434	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1582	23.53	3.24	12	0.13	533.00	3875.00	16320	20230719	-23.16	8780	20230316	42.82	13510	-7.18	20240125	11640	7.73	20240116	16320	-23.16	20230719	8780	42.82	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
62	20240220	120956	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12610	120	2	0.96	195808640	15594	24.25	12500	12670	12490	16230	8750	12490	12556.67	0.23	1651	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1591	23.66	3.25	12	0.12	533.00	3875.00	16320	20230719	-22.73	8780	20230316	43.62	13510	-6.66	20240125	11640	8.33	20240116	16320	-22.73	20230719	8780	43.62	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
63	20240220	111000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12560	70	2	0.56	183773400	14636	22.76	12500	12670	12490	16230	8750	12490	12556.26	0.23	1663	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1584	23.56	3.24	12	0.12	533.00	3875.00	16320	20230719	-23.04	8780	20230316	43.05	13510	-7.03	20240125	11640	7.90	20240116	16320	-23.04	20230719	8780	43.05	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
64	20240220	100952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12570	80	2	0.64	113059530	9025	14.03	12500	12620	12490	16230	8750	12490	12527.37	0.23	-1800	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1586	23.58	3.24	12	0.07	533.00	3875.00	16320	20230719	-22.98	8780	20230316	43.17	13510	-6.96	20240125	11640	7.99	20240116	16320	-22.98	20230719	8780	43.17	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
65	20240220	091011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12520	30	2	0.24	38308870	3064	4.76	12500	12520	12490	16230	8750	12490	12502.89	0.23	-1246	12996	12742	12546	12292	12096	12645	12195	63	3740	500	8990	10	1	12614560	1579	23.49	3.23	12	0.02	533.00	3875.00	16320	20230719	-23.28	8780	20230316	42.60	13510	-7.33	20240125	11640	7.56	20240116	16320	-23.28	20230719	8780	42.60	20230316	3.41	N	311320	500	63 억	28441	N	N	0	N	N
66	20240219	161006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12490	-300	5	-2.35	800846300	64081	164.82	12800	12800	12350	16620	8960	12790	12497.41	0.29	-7822	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1576	23.43	3.22	12	0.51	533.00	3875.00	16320	20230719	-23.47	8780	20230316	42.26	13510	-7.55	20240125	11640	7.30	20240116	16320	-23.47	20230719	8780	42.26	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
67	20240219	151010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12470	-320	5	-2.50	790038940	63215	162.59	12800	12800	12350	16620	8960	12790	12497.65	0.29	-7625	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1573	23.40	3.22	12	0.50	533.00	3875.00	16320	20230719	-23.59	8780	20230316	42.03	13510	-7.70	20240125	11640	7.13	20240116	16320	-23.59	20230719	8780	42.03	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
68	20240219	141009	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12350	-440	5	-3.44	730784760	58431	150.29	12800	12800	12350	16620	8960	12790	12506.80	0.29	-9111	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1558	23.17	3.19	12	0.46	533.00	3875.00	16320	20230719	-24.33	8780	20230316	40.66	13510	-8.59	20240125	11640	6.10	20240116	16320	-24.33	20230719	8780	40.66	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
69	20240219	131006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12420	-370	5	-2.89	576451050	45967	118.23	12800	12800	12410	16620	8960	12790	12540.54	0.29	-6446	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1567	23.30	3.21	12	0.36	533.00	3875.00	16320	20230719	-23.90	8780	20230316	41.46	13510	-8.07	20240125	11640	6.70	20240116	16320	-23.90	20230719	8780	41.46	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
70	20240219	121006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12450	-340	5	-2.66	492531740	39220	100.87	12800	12800	12440	16620	8960	12790	12558.18	0.29	-6651	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1571	23.36	3.21	12	0.31	533.00	3875.00	16320	20230719	-23.71	8780	20230316	41.80	13510	-7.85	20240125	11640	6.96	20240116	16320	-23.71	20230719	8780	41.80	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
71	20240219	111002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12490	-300	5	-2.35	393015100	31238	80.34	12800	12800	12490	16620	8960	12790	12581.31	0.29	-7424	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1576	23.43	3.22	12	0.25	533.00	3875.00	16320	20230719	-23.47	8780	20230316	42.26	13510	-7.55	20240125	11640	7.30	20240116	16320	-23.47	20230719	8780	42.26	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
72	20240219	100958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12550	-240	5	-1.88	200094790	15854	40.78	12800	12800	12550	16620	8960	12790	12621.09	0.29	-8178	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1583	23.55	3.24	12	0.13	533.00	3875.00	16320	20230719	-23.10	8780	20230316	42.94	13510	-7.11	20240125	11640	7.82	20240116	16320	-23.10	20230719	8780	42.94	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
73	20240219	091001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12620	-170	5	-1.33	13859910	1095	2.82	12800	12800	12590	16620	8960	12790	12657.45	0.29	-190	13216	13002	12886	12672	12556	12945	12615	63	3830	500	9200	10	1	12614560	1592	23.68	3.26	12	0.01	533.00	3875.00	16320	20230719	-22.67	8780	20230316	43.74	13510	-6.59	20240125	11640	8.42	20240116	16320	-22.67	20230719	8780	43.74	20230316	3.43	N	311320	500	63 억	36652	N	N	4	N	N
74	20240216	160951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12790	-290	5	-2.22	497394770	38747	62.94	13080	13100	12770	17000	9160	13080	12836.99	0.35	-7395	13480	13280	13150	12950	12820	13215	12885	63	3920	500	9410	10	1	12614560	1613	24.00	3.30	12	0.31	533.00	3875.00	16320	20230719	-21.63	8780	20230316	45.67	13510	-5.33	20240125	11640	9.88	20240116	16320	-21.63	20230719	8780	45.67	20230316	3.44	N	311320	500	63 억	44040	N	N	4	N	N
75	20240216	151000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12790	-290	5	-2.22	485270200	37799	61.40	13080	13100	12770	17000	9160	13080	12838.18	0.35	-7275	13480	13280	13150	12950	12820	13215	12885	63	3920	500	9410	10	1	12614560	1613	24.00	3.30	12	0.30	533.00	3875.00	16320	20230719	-21.63	8780	20230316	45.67	13510	-5.33	20240125	11640	9.88	20240116	16320	-21.63	20230719	8780	45.67	20230316	3.44	N	311320	500	63 억	44040	N	N	14	N	N
76	20240216	141004	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12810	-270	5	-2.06	399589060	31098	50.51	13080	13100	12770	17000	9160	13080	12849.35	0.35	-5590	13480	13280	13150	12950	12820	13215	12885	63	3920	500	9410	10	1	12614560	1616	24.03	3.31	12	0.25	533.00	3875.00	16320	20230719	-21.51	8780	20230316	45.90	13510	-5.18	20240125	11640	10.05	20240116	16320	-21.51	20230719	8780	45.90	20230316	3.44	N	311320	500	63 억	44040	N	N	14	N	N
77	20240216	130958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12790	-290	5	-2.22	381896740	29715	48.27	13080	13100	12770	17000	9160	13080	12851.99	0.35	-5590	13480	13280	13150	12950	12820	13215	12885	63	3920	500	9410	10	1	12614560	1613	24.00	3.30	12	0.24	533.00	3875.00	16320	20230719	-21.63	8780	20230316	45.67	13510	-5.33	20240125	11640	9.88	20240116	16320	-21.63	20230719	8780	45.67	20230316	3.44	N	311320	500	63 억	44040	N	N	14	N	N
78	20240216	121001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12820	-260	5	-1.99	345312590	26856	43.62	13080	13100	12770	17000	9160	13080	12857.93	0.35	-4558	13480	13280	13150	12950	12820	13215	12885	63	3920	500	9410	10	1	12614560	1617	24.05	3.31	12	0.21	533.00	3875.00	16320	20230719	-21.45	8780	20230316	46.01	13510	-5.11	20240125	11640	10.14	20240116	16320	-21.45	20230719	8780	46.01	20230316	3.44	N	311320	500	63 억	44040	N	N	14	N	N
79	20240216	111007	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12830	-250	5	-1.91	315297420	24514	39.82	13080	13100	12770	17000	9160	13080	12861.93	0.35	-4480	13480	13280	13150	12950	12820	13215	12885	63	3920	500	9410	10	1	12614560	1618	24.07	3.31	12	0.19	533.00	3875.00	16320	20230719	-21.38	8780	20230316	46.13	13510	-5.03	20240125	11640	10.22	20240116	16320	-21.38	20230719	8780	46.13	20230316	3.44	N	311320	500	63 억	44040	N	N	14	N	N
80	20240216	090954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12940	-140	5	-1.07	55323030	4253	6.91	13080	13100	12920	17000	9160	13080	13008.00	0.35	-902	13480	13280	13150	12950	12820	13215	12885	63	3920	500	9410	10	1	12614560	1632	24.28	3.34	12	0.03	533.00	3875.00	16320	20230719	-20.71	8780	20230316	47.38	13510	-4.22	20240125	11640	11.17	20240116	16320	-20.71	20230719	8780	47.38	20230316	3.44	N	311320	500	63 억	44040	N	N	14	N	N
81	20240215	160951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13080	-120	5	-0.91	808416390	61449	53.38	13330	13350	13020	17160	9240	13200	13155.78	0.41	-7428	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1650	24.54	3.38	12	0.49	533.00	3875.00	16320	20230719	-19.85	8780	20230316	48.97	13510	-3.18	20240125	11640	12.37	20240116	16320	-19.85	20230719	8780	48.97	20230316	3.48	N	311320	500	63 억	51549	N	N	14	N	N
82	20240215	150957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13070	-130	5	-0.98	786043370	59737	51.89	13330	13350	13020	17160	9240	13200	13158.29	0.41	-6949	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1649	24.52	3.37	12	0.47	533.00	3875.00	16320	20230719	-19.91	8780	20230316	48.86	13510	-3.26	20240125	11640	12.29	20240116	16320	-19.91	20230719	8780	48.86	20230316	3.48	N	311320	500	63 억	51549	N	N	0	N	N
83	20240215	140951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13080	-120	5	-0.91	711585650	54038	46.94	13330	13350	13020	17160	9240	13200	13168.15	0.41	-7310	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1650	24.54	3.38	12	0.43	533.00	3875.00	16320	20230719	-19.85	8780	20230316	48.97	13510	-3.18	20240125	11640	12.37	20240116	16320	-19.85	20230719	8780	48.97	20230316	3.48	N	311320	500	63 억	51549	N	N	0	N	N
84	20240215	130924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13050	-150	5	-1.14	629661500	47778	41.51	13330	13350	13020	17160	9240	13200	13178.83	0.41	-7448	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1646	24.48	3.37	12	0.38	533.00	3875.00	16320	20230719	-20.04	8780	20230316	48.63	13510	-3.40	20240125	11640	12.11	20240116	16320	-20.04	20230719	8780	48.63	20230316	3.48	N	311320	500	63 억	51549	N	N	0	N	N
85	20240215	120951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13120	-80	5	-0.61	567325340	43017	37.37	13330	13350	13020	17160	9240	13200	13188.36	0.41	-6931	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1655	24.62	3.39	12	0.34	533.00	3875.00	16320	20230719	-19.61	8780	20230316	49.43	13510	-2.89	20240125	11640	12.71	20240116	16320	-19.61	20230719	8780	49.43	20230316	3.48	N	311320	500	63 억	51549	N	N	0	N	N
86	20240215	110943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13110	-90	5	-0.68	513658470	38923	33.81	13330	13350	13020	17160	9240	13200	13196.77	0.41	-7010	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1654	24.60	3.38	12	0.31	533.00	3875.00	16320	20230719	-19.67	8780	20230316	49.32	13510	-2.96	20240125	11640	12.63	20240116	16320	-19.67	20230719	8780	49.32	20230316	3.48	N	311320	500	63 억	51549	N	N	0	N	N
87	20240215	100944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13130	-70	5	-0.53	421449520	31897	27.71	13330	13350	13020	17160	9240	13200	13212.89	0.41	-6340	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1656	24.63	3.39	12	0.25	533.00	3875.00	16320	20230719	-19.55	8780	20230316	49.54	13510	-2.81	20240125	11640	12.80	20240116	16320	-19.55	20230719	8780	49.54	20230316	3.48	N	311320	500	63 억	51549	N	N	0	N	N
88	20240215	090947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13230	30	2	0.23	147589470	11098	9.64	13330	13350	13220	17160	9240	13200	13300.15	0.41	-2413	13633	13416	13133	12916	12633	13525	13025	63	3960	500	9500	10	1	12614560	1669	24.82	3.41	12	0.09	533.00	3875.00	16320	20230719	-18.93	8780	20230316	50.68	13510	-2.07	20240125	11640	13.66	20240116	16320	-18.93	20230719	8780	50.68	20230316	3.48	N	311320	500	63 억	51549	N	N	0	N	N
89	20240214	160940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13200	100	2	0.76	1501857890	114108	139.81	13100	13350	12850	17030	9170	13100	13161.70	0.31	12730	13493	13296	13003	12806	12513	13395	12905	63	3930	500	9430	10	1	12614560	1665	24.77	3.41	12	0.90	533.00	3875.00	16320	20230719	-19.12	8780	20230316	50.34	13510	-2.29	20240125	11640	13.40	20240116	16320	-19.12	20230719	8780	50.34	20230316	3.45	N	311320	500	63 억	38986	N	N	0	N	N
90	20240214	150943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13160	60	2	0.46	1472435720	111877	137.08	13100	13350	12850	17030	9170	13100	13161.20	0.31	12730	13493	13296	13003	12806	12513	13395	12905	63	3930	500	9430	10	1	12614560	1660	24.69	3.40	12	0.89	533.00	3875.00	16320	20230719	-19.36	8780	20230316	49.89	13510	-2.59	20240125	11640	13.06	20240116	16320	-19.36	20230719	8780	49.89	20230316	3.45	N	311320	500	63 억	38986	N	N	0	N	N
91	20240214	140938	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13160	60	2	0.46	1430743660	108709	133.20	13100	13350	12850	17030	9170	13100	13161.23	0.31	13269	13493	13296	13003	12806	12513	13395	12905	63	3930	500	9430	10	1	12614560	1660	24.69	3.40	12	0.86	533.00	3875.00	16320	20230719	-19.36	8780	20230316	49.89	13510	-2.59	20240125	11640	13.06	20240116	16320	-19.36	20230719	8780	49.89	20230316	3.45	N	311320	500	63 억	38986	N	N	0	N	N
92	20240214	130941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13230	130	2	0.99	1354782140	102940	126.13	13100	13350	12850	17030	9170	13100	13160.89	0.31	14408	13493	13296	13003	12806	12513	13395	12905	63	3930	500	9430	10	1	12614560	1669	24.82	3.41	12	0.82	533.00	3875.00	16320	20230719	-18.93	8780	20230316	50.68	13510	-2.07	20240125	11640	13.66	20240116	16320	-18.93	20230719	8780	50.68	20230316	3.45	N	311320	500	63 억	38986	N	N	0	N	N
93	20240214	120932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13120	20	2	0.15	1276466610	97001	118.85	13100	13350	12850	17030	9170	13100	13159.32	0.31	14278	13493	13296	13003	12806	12513	13395	12905	63	3930	500	9430	10	1	12614560	1655	24.62	3.39	12	0.77	533.00	3875.00	16320	20230719	-19.61	8780	20230316	49.43	13510	-2.89	20240125	11640	12.71	20240116	16320	-19.61	20230719	8780	49.43	20230316	3.45	N	311320	500	63 억	38986	N	N	0	N	N
94	20240214	110939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13180	80	2	0.61	1136295700	86370	105.82	13100	13350	12850	17030	9170	13100	13156.14	0.31	7612	13493	13296	13003	12806	12513	13395	12905	63	3930	500	9430	10	1	12614560	1663	24.73	3.40	12	0.68	533.00	3875.00	16320	20230719	-19.24	8780	20230316	50.11	13510	-2.44	20240125	11640	13.23	20240116	16320	-19.24	20230719	8780	50.11	20230316	3.45	N	311320	500	63 억	38986	N	N	0	N	N
95	20240214	090931	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13000	-100	5	-0.76	122263570	9387	11.50	13100	13100	12850	17030	9170	13100	13024.75	0.31	-1819	13493	13296	13003	12806	12513	13395	12905	63	3930	500	9430	10	1	12614560	1640	24.39	3.35	12	0.07	533.00	3875.00	16320	20230719	-20.34	8780	20230316	48.06	13510	-3.77	20240125	11640	11.68	20240116	16320	-20.34	20230719	8780	48.06	20230316	3.45	N	311320	500	63 억	38986	N	N	0	N	N
96	20240213	160928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13100	290	2	2.26	1060020750	81524	97.19	12940	13200	12710	16650	8970	12810	13002.38	0.27	5498	13390	13100	12610	12320	11830	13245	12465	63	3840	500	9220	10	1	12614560	1653	24.58	3.38	12	0.65	533.00	3875.00	16320	20230719	-19.73	8780	20230316	49.20	13510	-3.03	20240125	11640	12.54	20240116	16320	-19.73	20230719	8780	49.20	20230316	3.46	N	311320	500	63 억	33876	N	N	0	N	N
97	20240213	150928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13030	220	2	1.72	1009354340	77650	92.57	12940	13200	12710	16650	8970	12810	12998.77	0.27	6171	13390	13100	12610	12320	11830	13245	12465	63	3840	500	9220	10	1	12614560	1644	24.45	3.36	12	0.62	533.00	3875.00	16320	20230719	-20.16	8780	20230316	48.41	13510	-3.55	20240125	11640	11.94	20240116	16320	-20.16	20230719	8780	48.41	20230316	3.46	N	311320	500	63 억	33876	N	N	0	N	N
98	20240213	140936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13100	290	2	2.26	814854380	62767	74.83	12940	13170	12710	16650	8970	12810	12982.21	0.27	3812	13390	13100	12610	12320	11830	13245	12465	63	3840	500	9220	10	1	12614560	1653	24.58	3.38	12	0.50	533.00	3875.00	16320	20230719	-19.73	8780	20230316	49.20	13510	-3.03	20240125	11640	12.54	20240116	16320	-19.73	20230719	8780	49.20	20230316	3.46	N	311320	500	63 억	33876	N	N	0	N	N
99	20240213	130924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13050	240	2	1.87	675168150	52111	62.12	12940	13150	12710	16650	8970	12810	12956.35	0.27	4200	13390	13100	12610	12320	11830	13245	12465	63	3840	500	9220	10	1	12614560	1646	24.48	3.37	12	0.41	533.00	3875.00	16320	20230719	-20.04	8780	20230316	48.63	13510	-3.40	20240125	11640	12.11	20240116	16320	-20.04	20230719	8780	48.63	20230316	3.46	N	311320	500	63 억	33876	N	N	0	N	N
100	20240213	120935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13050	240	2	1.87	525692840	40697	48.52	12940	13100	12710	16650	8970	12810	12917.24	0.27	4337	13390	13100	12610	12320	11830	13245	12465	63	3840	500	9220	10	1	12614560	1646	24.48	3.37	12	0.32	533.00	3875.00	16320	20230719	-20.04	8780	20230316	48.63	13510	-3.40	20240125	11640	12.11	20240116	16320	-20.04	20230719	8780	48.63	20230316	3.46	N	311320	500	63 억	33876	N	N	0	N	N
101	20240213	110958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12960	150	2	1.17	368511070	28621	34.12	12940	12970	12710	16650	8970	12810	12875.55	0.27	30	13390	13100	12610	12320	11830	13245	12465	63	3840	500	9220	10	1	12614560	1635	24.32	3.34	12	0.23	533.00	3875.00	16320	20230719	-20.59	8780	20230316	47.61	13510	-4.07	20240125	11640	11.34	20240116	16320	-20.59	20230719	8780	47.61	20230316	3.46	N	311320	500	63 억	33876	N	N	0	N	N
102	20240213	100817	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12910	100	2	0.78	235871600	18365	21.89	12940	12940	12710	16650	8970	12810	12843.54	0.27	-922	13390	13100	12610	12320	11830	13245	12465	63	3840	500	9220	10	1	12614560	1629	24.22	3.33	12	0.15	533.00	3875.00	16320	20230719	-20.89	8780	20230316	47.04	13510	-4.44	20240125	11640	10.91	20240116	16320	-20.89	20230719	8780	47.04	20230316	3.46	N	311320	500	63 억	33876	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History