KissMeData/105550/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

50 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	20240123	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	85	2	3.60	331192185	135901	75.71	2360	2560	2305	3065	1655	2360	2437.01	1.03	12371	2540	2450	2400	2310	2260	2425	2285	230	705	500	1650	5	1	46033876	1126	-20.04	1.59	12	0.30	-122.00	1536.00	3060	20230830	-20.10	1930	20230410	26.68	2825	-13.45	20240108	2305	6.07	20240123	3060	-20.10	20230830	1930	26.68	20230410	0.65	N	105550	500	230 억	475730	N	N	N	N
3	20240123	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	100	2	4.24	315503675	129486	72.14	2360	2560	2305	3065	1655	2360	2436.59	1.03	12479	2540	2450	2400	2310	2260	2425	2285	230	705	500	1650	5	1	46033876	1132	-20.16	1.60	12	0.28	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	2825	-12.92	20240108	2305	6.72	20240123	3060	-19.61	20230830	1930	27.46	20230410	0.65	N	105550	500	230 억	475730	N	N	N	N
4	20240123	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	40	2	1.69	71546110	30304	16.88	2360	2415	2305	3065	1655	2360	2360.95	1.03	-8059	2540	2450	2400	2310	2260	2425	2285	230	705	500	1650	5	1	46033876	1105	-19.67	1.56	12	0.07	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2825	-15.04	20240108	2305	4.12	20240123	3060	-21.57	20230830	1930	24.35	20230410	0.65	N	105550	500	230 억	475730	N	N	N	N
5	20240123	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-5	5	-0.21	27371550	11635	6.48	2360	2415	2345	3065	1655	2360	2352.52	1.03	-6419	2540	2450	2400	2310	2260	2425	2285	230	705	500	1650	5	1	46033876	1084	-19.30	1.53	12	0.03	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	2825	-16.64	20240108	2345	0.43	20240123	3060	-23.04	20230830	1930	22.02	20230410	0.65	N	105550	500	230 억	475730	N	N	N	N
6	20240119	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	20	2	0.82	608356250	250757	41.00	2440	2555	2400	3150	1700	2425	2426.08	1.12	4053	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1113	-20.04	1.59	12	0.55	-122.00	1536.00	3060	20230830	-20.10	1930	20230410	26.68	2825	-13.45	20240108	2395	2.09	20240118	3060	-20.10	20230830	1930	26.68	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
7	20240119	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	35	2	1.44	591129765	243716	39.85	2440	2555	2400	3150	1700	2425	2425.49	1.12	7125	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1119	-20.16	1.60	12	0.54	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	2825	-12.92	20240108	2395	2.71	20240118	3060	-19.61	20230830	1930	27.46	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
8	20240119	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	464194050	192379	31.46	2440	2480	2400	3150	1700	2425	2412.91	1.12	4669	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1101	-19.84	1.58	12	0.42	-122.00	1536.00	3060	20230830	-20.92	1930	20230410	25.39	2825	-14.34	20240108	2395	1.04	20240118	3060	-20.92	20230830	1930	25.39	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
9	20240119	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	394927635	163630	26.76	2440	2480	2400	3150	1700	2425	2413.54	1.12	8641	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1101	-19.84	1.58	12	0.36	-122.00	1536.00	3060	20230830	-20.92	1930	20230410	25.39	2825	-14.34	20240108	2395	1.04	20240118	3060	-20.92	20230830	1930	25.39	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
10	20240119	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	377761250	156513	25.59	2440	2480	2400	3150	1700	2425	2413.61	1.12	10098	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1097	-19.75	1.57	12	0.34	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	2825	-14.69	20240108	2395	0.63	20240118	3060	-21.24	20230830	1930	24.87	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
11	20240119	110756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	314752960	130516	21.34	2440	2480	2400	3150	1700	2425	2411.60	1.12	8323	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1104	-19.88	1.58	12	0.29	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	2825	-14.16	20240108	2395	1.25	20240118	3060	-20.75	20230830	1930	25.65	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
12	20240119	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-10	5	-0.41	276743720	114749	18.76	2440	2480	2400	3150	1700	2425	2411.73	1.12	4299	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1099	-19.80	1.57	12	0.25	-122.00	1536.00	3060	20230830	-21.08	1930	20230410	25.13	2825	-14.51	20240108	2395	0.84	20240118	3060	-21.08	20230830	1930	25.13	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
13	20240119	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	33287835	13794	2.26	2440	2440	2400	3150	1700	2425	2413.21	1.12	-409	2538	2481	2438	2381	2338	2460	2360	228	725	500	1690	5	1	45507838	1101	-19.84	1.58	12	0.03	-122.00	1536.00	3060	20230830	-20.92	1930	20230410	25.39	2825	-14.34	20240108	2395	1.04	20240118	3060	-20.92	20230830	1930	25.39	20230410	0.70	N	105550	500	227 억	509767	N	N	N	N
14	20240118	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-80	5	-3.19	491890625	201492	82.31	2490	2495	2395	3255	1755	2505	2441.24	1.13	-5948	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1104	-19.88	1.58	12	0.44	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	2825	-14.16	20240108	2395	1.25	20240118	3060	-20.75	20230830	1930	25.65	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
15	20240118	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-75	5	-2.99	466905055	191203	78.11	2490	2495	2395	3255	1755	2505	2441.93	1.13	-5204	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1106	-19.92	1.58	12	0.42	-122.00	1536.00	3060	20230830	-20.59	1930	20230410	25.91	2825	-13.98	20240108	2395	1.46	20240118	3060	-20.59	20230830	1930	25.91	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
16	20240118	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-85	5	-3.39	443199765	181370	74.09	2490	2495	2395	3255	1755	2505	2443.62	1.13	-1958	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1101	-19.84	1.58	12	0.40	-122.00	1536.00	3060	20230830	-20.92	1930	20230410	25.39	2825	-14.34	20240108	2395	1.04	20240118	3060	-20.92	20230830	1930	25.39	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
17	20240118	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	-60	5	-2.40	315801155	128704	52.58	2490	2495	2435	3255	1755	2505	2453.70	1.13	10952	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1113	-20.04	1.59	12	0.28	-122.00	1536.00	3060	20230830	-20.10	1930	20230410	26.68	2825	-13.45	20240108	2435	0.41	20240118	3060	-20.10	20230830	1930	26.68	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
18	20240118	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-50	5	-2.00	281579045	114663	46.84	2490	2495	2435	3255	1755	2505	2455.71	1.13	16040	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1117	-20.12	1.60	12	0.25	-122.00	1536.00	3060	20230830	-19.77	1930	20230410	27.20	2825	-13.10	20240108	2435	0.82	20240118	3060	-19.77	20230830	1930	27.20	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
19	20240118	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-45	5	-1.80	230995285	93968	38.39	2490	2495	2435	3255	1755	2505	2458.23	1.13	20495	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1119	-20.16	1.60	12	0.21	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	2825	-12.92	20240108	2435	1.03	20240118	3060	-19.61	20230830	1930	27.46	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
20	20240118	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-30	5	-1.20	167763390	68214	27.87	2490	2495	2435	3255	1755	2505	2459.37	1.13	20718	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1126	-20.29	1.61	12	0.15	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	2825	-12.39	20240108	2435	1.64	20240118	3060	-19.12	20230830	1930	28.24	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
21	20240118	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-55	5	-2.20	17873470	7272	2.97	2490	2490	2450	3255	1755	2505	2457.85	1.13	-1508	2705	2605	2520	2420	2335	2562	2377	228	750	500	1750	5	1	45507838	1115	-20.08	1.60	12	0.02	-122.00	1536.00	3060	20230830	-19.93	1930	20230410	26.94	2825	-13.27	20240108	2435	0.62	20240117	3060	-19.93	20230830	1930	26.94	20230410	0.70	N	105550	500	227 억	515715	N	N	N	N
22	20240117	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-50	5	-1.96	603716630	244779	133.92	2620	2620	2435	3320	1790	2555	2466.35	1.04	43181	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1138	-20.53	1.63	12	0.54	-122.00	1536.00	3060	20230830	-18.14	1930	20230410	29.79	2825	-11.33	20240108	2435	2.87	20240117	3060	-18.14	20230830	1930	29.79	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
23	20240117	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-80	5	-3.13	589249085	238976	130.75	2620	2620	2435	3320	1790	2555	2465.72	1.04	44479	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1125	-20.29	1.61	12	0.53	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	2825	-12.39	20240108	2435	1.64	20240117	3060	-19.12	20230830	1930	28.24	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
24	20240117	140751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-115	5	-4.50	468868545	189891	103.89	2620	2620	2435	3320	1790	2555	2469.15	1.04	35708	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1109	-20.00	1.59	12	0.42	-122.00	1536.00	3060	20230830	-20.26	1930	20230410	26.42	2825	-13.63	20240108	2435	0.21	20240117	3060	-20.26	20230830	1930	26.42	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
25	20240117	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-90	5	-3.52	379218880	153219	83.83	2620	2620	2450	3320	1790	2555	2475.01	1.04	18129	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1120	-20.20	1.60	12	0.34	-122.00	1536.00	3060	20230830	-19.44	1930	20230410	27.72	2825	-12.74	20240108	2450	0.61	20240117	3060	-19.44	20230830	1930	27.72	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
26	20240117	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-70	5	-2.74	254726885	102554	56.11	2620	2620	2450	3320	1790	2555	2483.83	1.04	-20641	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1129	-20.37	1.62	12	0.23	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	2825	-12.04	20240108	2450	1.43	20240117	3060	-18.79	20230830	1930	28.76	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
27	20240117	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-95	5	-3.72	206370505	82993	45.41	2620	2620	2450	3320	1790	2555	2486.60	1.04	-19296	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1118	-20.16	1.60	12	0.18	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	2825	-12.92	20240108	2450	0.41	20240117	3060	-19.61	20230830	1930	27.46	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
28	20240117	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-75	5	-2.94	135786705	54343	29.73	2620	2620	2470	3320	1790	2555	2498.70	1.04	-17453	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1127	-20.33	1.61	12	0.12	-122.00	1536.00	3060	20230830	-18.95	1930	20230410	28.50	2825	-12.21	20240108	2470	0.40	20240117	3060	-18.95	20230830	1930	28.50	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
29	20240117	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-10	5	-0.39	16004780	6296	3.44	2620	2620	2525	3320	1790	2555	2542.06	1.04	-5250	2701	2627	2576	2502	2451	2602	2477	227	765	500	1780	5	1	45447943	1157	-20.86	1.66	12	0.01	-122.00	1536.00	3060	20230830	-16.83	1930	20230410	31.87	2825	-9.91	20240108	2525	0.79	20240117	3060	-16.83	20230830	1930	31.87	20230410	0.71	N	105550	500	227 억	472534	N	N	N	N
30	20240116	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-80	5	-3.04	468337725	182736	107.71	2630	2650	2525	3425	1845	2635	2562.88	1.07	-17486	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1161	-20.94	1.66	12	0.40	-122.00	1536.00	3060	20230830	-16.50	1930	20230410	32.38	2825	-9.56	20240108	2525	1.19	20240116	3060	-16.50	20230830	1930	32.38	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
31	20240116	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-90	5	-3.42	444569395	173410	102.22	2630	2650	2525	3425	1845	2635	2563.65	1.07	-15558	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1157	-20.86	1.66	12	0.38	-122.00	1536.00	3060	20230830	-16.83	1930	20230410	31.87	2825	-9.91	20240108	2525	0.79	20240116	3060	-16.83	20230830	1930	31.87	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
32	20240116	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-75	5	-2.85	364429725	141800	83.58	2630	2650	2525	3425	1845	2635	2569.98	1.07	-8304	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1163	-20.98	1.67	12	0.31	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	2825	-9.38	20240108	2525	1.39	20240116	3060	-16.34	20230830	1930	32.64	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
33	20240116	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-90	5	-3.42	289239025	112182	66.13	2630	2650	2540	3425	1845	2635	2578.25	1.07	-1425	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1157	-20.86	1.66	12	0.25	-122.00	1536.00	3060	20230830	-16.83	1930	20230410	31.87	2825	-9.91	20240108	2540	0.20	20240116	3060	-16.83	20230830	1930	31.87	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
34	20240116	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-55	5	-2.09	233893000	90525	53.36	2630	2650	2540	3425	1845	2635	2583.68	1.07	5216	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1173	-21.15	1.68	12	0.20	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	2825	-8.67	20240108	2540	1.57	20240116	3060	-15.69	20230830	1930	33.68	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
35	20240116	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-50	5	-1.90	221952385	85899	50.63	2630	2650	2540	3425	1845	2635	2583.82	1.07	7941	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1175	-21.19	1.68	12	0.19	-122.00	1536.00	3060	20230830	-15.52	1930	20230410	33.94	2825	-8.50	20240108	2540	1.77	20240116	3060	-15.52	20230830	1930	33.94	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
36	20240116	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-50	5	-1.90	142373740	54802	32.30	2630	2650	2560	3425	1845	2635	2597.90	1.07	-2605	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1175	-21.19	1.68	12	0.12	-122.00	1536.00	3060	20230830	-15.52	1930	20230410	33.94	2825	-8.50	20240108	2560	0.98	20240116	3060	-15.52	20230830	1930	33.94	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
37	20240116	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	15	2	0.57	52318640	20111	11.85	2630	2650	2560	3425	1845	2635	2601.33	1.07	7912	2731	2682	2641	2592	2551	2680	2590	227	790	500	1840	5	1	45447943	1204	-21.72	1.73	12	0.04	-122.00	1536.00	3060	20230830	-13.40	1930	20230410	37.31	2825	-6.19	20240108	2560	3.52	20240116	3060	-13.40	20230830	1930	37.31	20230410	0.71	N	105550	500	227 억	487841	N	N	N	N
38	20240115	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	25	2	0.96	444518275	169648	102.02	2635	2690	2600	3390	1830	2610	2620.22	0.99	35788	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1198	-21.60	1.72	12	0.37	-122.00	1536.00	3060	20230830	-13.89	1930	20230410	36.53	2825	-6.73	20240108	2560	2.93	20240102	3060	-13.89	20230830	1930	36.53	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
39	20240115	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	25	2	0.96	441966510	168675	101.44	2635	2690	2600	3390	1830	2610	2620.23	0.99	35564	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1198	-21.60	1.72	12	0.37	-122.00	1536.00	3060	20230830	-13.89	1930	20230410	36.53	2825	-6.73	20240108	2560	2.93	20240102	3060	-13.89	20230830	1930	36.53	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
40	20240115	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	0	3	0.00	350747660	133888	80.52	2635	2690	2600	3390	1830	2610	2619.71	0.99	17994	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1186	-21.39	1.70	12	0.29	-122.00	1536.00	3060	20230830	-14.71	1930	20230410	35.23	2825	-7.61	20240108	2560	1.95	20240102	3060	-14.71	20230830	1930	35.23	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
41	20240115	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	5	2	0.19	314457845	119953	72.14	2635	2690	2600	3390	1830	2610	2621.51	0.99	21138	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1188	-21.43	1.70	12	0.26	-122.00	1536.00	3060	20230830	-14.54	1930	20230410	35.49	2825	-7.43	20240108	2560	2.15	20240102	3060	-14.54	20230830	1930	35.49	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
42	20240115	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	10	2	0.38	304386230	116091	69.82	2635	2690	2600	3390	1830	2610	2621.96	0.99	19878	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1191	-21.48	1.71	12	0.26	-122.00	1536.00	3060	20230830	-14.38	1930	20230410	35.75	2825	-7.26	20240108	2560	2.34	20240102	3060	-14.38	20230830	1930	35.75	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
43	20240115	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	0	3	0.00	253222640	96480	58.02	2635	2690	2600	3390	1830	2610	2624.61	0.99	13491	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1186	-21.39	1.70	12	0.21	-122.00	1536.00	3060	20230830	-14.71	1930	20230410	35.23	2825	-7.61	20240108	2560	1.95	20240102	3060	-14.71	20230830	1930	35.23	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
44	20240115	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	35	2	1.34	194498925	73996	44.50	2635	2690	2615	3390	1830	2610	2628.51	0.99	15307	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1202	-21.68	1.72	12	0.16	-122.00	1536.00	3060	20230830	-13.56	1930	20230410	37.05	2825	-6.37	20240108	2560	3.32	20240102	3060	-13.56	20230830	1930	37.05	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
45	20240115	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	30	2	1.15	13605930	5141	3.09	2635	2690	2620	3390	1830	2610	2646.64	0.99	-3767	2720	2665	2635	2580	2550	2650	2565	227	780	500	1820	5	1	45447943	1200	-21.64	1.72	12	0.01	-122.00	1536.00	3060	20230830	-13.73	1930	20230410	36.79	2825	-6.55	20240108	2560	3.12	20240102	3060	-13.73	20230830	1930	36.79	20230410	0.76	N	105550	500	227 억	450718	N	N	N	N
46	20240112	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-65	5	-2.43	437542005	166131	66.55	2675	2690	2605	3475	1875	2675	2633.72	0.96	16204	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1186	-21.39	1.70	12	0.37	-122.00	1536.00	3060	20230830	-14.71	1930	20230410	35.23	2825	-7.61	20240108	2560	1.95	20240102	3060	-14.71	20230830	1930	35.23	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
47	20240112	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-55	5	-2.06	424408235	161101	64.54	2675	2690	2605	3475	1875	2675	2634.42	0.96	16870	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1191	-21.48	1.71	12	0.35	-122.00	1536.00	3060	20230830	-14.38	1930	20230410	35.75	2825	-7.26	20240108	2560	2.34	20240102	3060	-14.38	20230830	1930	35.75	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
48	20240112	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-50	5	-1.87	372982955	141402	56.65	2675	2690	2605	3475	1875	2675	2637.75	0.96	13415	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1193	-21.52	1.71	12	0.31	-122.00	1536.00	3060	20230830	-14.22	1930	20230410	36.01	2825	-7.08	20240108	2560	2.54	20240102	3060	-14.22	20230830	1930	36.01	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
49	20240112	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	0	3	0.00	226447100	85667	34.32	2675	2690	2615	3475	1875	2675	2643.34	0.96	8251	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1216	-21.93	1.74	12	0.19	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2825	-5.31	20240108	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
50	20240112	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	5	2	0.19	199875005	75752	30.35	2675	2680	2615	3475	1875	2675	2638.54	0.96	9998	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1218	-21.97	1.74	12	0.17	-122.00	1536.00	3060	20230830	-12.42	1930	20230410	38.86	2825	-5.13	20240108	2560	4.69	20240102	3060	-12.42	20230830	1930	38.86	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
51	20240112	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-5	5	-0.19	178540420	67764	27.15	2675	2675	2615	3475	1875	2675	2634.74	0.96	9337	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1213	-21.89	1.74	12	0.15	-122.00	1536.00	3060	20230830	-12.75	1930	20230410	38.34	2825	-5.49	20240108	2560	4.30	20240102	3060	-12.75	20230830	1930	38.34	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
52	20240112	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-55	5	-2.06	133608780	50740	20.33	2675	2675	2615	3475	1875	2675	2633.20	0.96	1442	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1191	-21.48	1.71	12	0.11	-122.00	1536.00	3060	20230830	-14.38	1930	20230410	35.75	2825	-7.26	20240108	2560	2.34	20240102	3060	-14.38	20230830	1930	35.75	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
53	20240112	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-40	5	-1.50	18397240	6936	2.78	2675	2675	2635	3475	1875	2675	2652.43	0.96	-2450	2791	2732	2701	2642	2611	2717	2627	227	800	500	1870	5	1	45447943	1198	-21.60	1.72	12	0.02	-122.00	1536.00	3060	20230830	-13.89	1930	20230410	36.53	2825	-6.73	20240108	2560	2.93	20240102	3060	-13.89	20230830	1930	36.53	20230410	0.76	N	105550	500	227 억	434476	N	N	N	N
54	20240111	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-85	5	-3.08	673727075	249613	154.47	2760	2760	2670	3585	1935	2760	2699.09	1.13	-71590	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1216	-21.93	1.74	12	0.55	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2825	-5.31	20240108	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
55	20240111	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-85	5	-3.08	638723215	236507	146.36	2760	2760	2670	3585	1935	2760	2700.65	1.13	-63866	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1216	-21.93	1.74	12	0.52	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2825	-5.31	20240108	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
56	20240111	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-70	5	-2.54	553930775	204861	126.78	2760	2760	2670	3585	1935	2760	2703.93	1.13	-55526	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1223	-22.05	1.75	12	0.45	-122.00	1536.00	3060	20230830	-12.09	1930	20230410	39.38	2825	-4.78	20240108	2560	5.08	20240102	3060	-12.09	20230830	1930	39.38	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
57	20240111	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-45	5	-1.63	281644630	103575	64.10	2760	2760	2705	3585	1935	2760	2719.23	1.13	-15202	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1234	-22.25	1.77	12	0.23	-122.00	1536.00	3060	20230830	-11.27	1930	20230410	40.67	2825	-3.89	20240108	2560	6.05	20240102	3060	-11.27	20230830	1930	40.67	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
58	20240111	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-45	5	-1.63	237722700	87354	54.06	2760	2760	2705	3585	1935	2760	2721.37	1.13	-5056	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1234	-22.25	1.77	12	0.19	-122.00	1536.00	3060	20230830	-11.27	1930	20230410	40.67	2825	-3.89	20240108	2560	6.05	20240102	3060	-11.27	20230830	1930	40.67	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
59	20240111	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	203212680	74617	46.18	2760	2760	2705	3585	1935	2760	2723.41	1.13	-1708	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1238	-22.34	1.77	12	0.16	-122.00	1536.00	3060	20230830	-10.95	1930	20230410	41.19	2825	-3.54	20240108	2560	6.45	20240102	3060	-10.95	20230830	1930	41.19	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
60	20240111	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-35	5	-1.27	133819335	49080	30.37	2760	2760	2705	3585	1935	2760	2726.56	1.13	-313	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1238	-22.34	1.77	12	0.11	-122.00	1536.00	3060	20230830	-10.95	1930	20230410	41.19	2825	-3.54	20240108	2560	6.45	20240102	3060	-10.95	20230830	1930	41.19	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
61	20240111	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-50	5	-1.81	16369860	5984	3.70	2760	2760	2710	3585	1935	2760	2735.60	1.13	60	2810	2785	2735	2710	2660	2797	2722	227	825	500	1930	5	1	45447943	1232	-22.21	1.76	12	0.01	-122.00	1536.00	3060	20230830	-11.44	1930	20230410	40.41	2825	-4.07	20240108	2560	5.86	20240102	3060	-11.44	20230830	1930	40.41	20230410	0.77	N	105550	500	227 억	515358	N	N	N	N
62	20240110	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	25	2	0.91	439040095	161523	56.43	2730	2760	2685	3555	1915	2735	2718.13	1.09	21732	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1254	-22.62	1.80	12	0.36	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	2825	-2.30	20240108	2560	7.81	20240102	3060	-9.80	20230830	1930	43.01	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
63	20240110	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	10	2	0.37	372917580	137506	48.04	2730	2760	2685	3555	1915	2735	2712.01	1.09	9497	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1248	-22.50	1.79	12	0.30	-122.00	1536.00	3060	20230830	-10.29	1930	20230410	42.23	2825	-2.83	20240108	2560	7.23	20240102	3060	-10.29	20230830	1930	42.23	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
64	20240110	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-15	5	-0.55	313122640	115613	40.39	2730	2760	2685	3555	1915	2735	2708.37	1.09	-2402	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1236	-22.30	1.77	12	0.25	-122.00	1536.00	3060	20230830	-11.11	1930	20230410	40.93	2825	-3.72	20240108	2560	6.25	20240102	3060	-11.11	20230830	1930	40.93	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
65	20240110	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-25	5	-0.91	261758255	96647	33.77	2730	2760	2685	3555	1915	2735	2708.40	1.09	-3293	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1232	-22.21	1.76	12	0.21	-122.00	1536.00	3060	20230830	-11.44	1930	20230410	40.41	2825	-4.07	20240108	2560	5.86	20240102	3060	-11.44	20230830	1930	40.41	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
66	20240110	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-25	5	-0.91	253538395	93616	32.71	2730	2760	2685	3555	1915	2735	2708.28	1.09	-2742	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1232	-22.21	1.76	12	0.21	-122.00	1536.00	3060	20230830	-11.44	1930	20230410	40.41	2825	-4.07	20240108	2560	5.86	20240102	3060	-11.44	20230830	1930	40.41	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
67	20240110	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-20	5	-0.73	190324260	70294	24.56	2730	2760	2685	3555	1915	2735	2707.55	1.09	-3011	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1234	-22.25	1.77	12	0.15	-122.00	1536.00	3060	20230830	-11.27	1930	20230410	40.67	2825	-3.89	20240108	2560	6.05	20240102	3060	-11.27	20230830	1930	40.67	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
68	20240110	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-15	5	-0.55	172145385	63605	22.22	2730	2760	2685	3555	1915	2735	2706.48	1.09	-6899	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1236	-22.30	1.77	12	0.14	-122.00	1536.00	3060	20230830	-11.11	1930	20230410	40.93	2825	-3.72	20240108	2560	6.25	20240102	3060	-11.11	20230830	1930	40.93	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
69	20240110	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-40	5	-1.46	26620440	9859	3.44	2730	2730	2690	3555	1915	2735	2700.12	1.09	2078	2808	2771	2723	2686	2638	2790	2705	227	820	500	1910	5	1	45447943	1225	-22.09	1.75	12	0.02	-122.00	1536.00	3060	20230830	-11.93	1930	20230410	39.64	2825	-4.60	20240108	2560	5.27	20240102	3060	-11.93	20230830	1930	39.64	20230410	0.77	N	105550	500	227 억	493626	N	N	N	N
70	20240109	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	35	2	1.30	778491945	285746	67.07	2690	2760	2675	3510	1890	2700	2724.42	0.97	51592	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1243	-22.42	1.78	12	0.63	-122.00	1536.00	3060	20230830	-10.62	1930	20230410	41.71	2825	-3.19	20240108	2560	6.84	20240102	3060	-10.62	20230830	1930	41.71	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
71	20240109	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	30	2	1.11	720712495	264451	62.08	2690	2760	2675	3510	1890	2700	2725.32	0.97	48415	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1241	-22.38	1.78	12	0.58	-122.00	1536.00	3060	20230830	-10.78	1930	20230410	41.45	2825	-3.36	20240108	2560	6.64	20240102	3060	-10.78	20230830	1930	41.45	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
72	20240109	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	60	2	2.22	613187335	225150	52.85	2690	2760	2675	3510	1890	2700	2723.46	0.97	28758	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1254	-22.62	1.80	12	0.50	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	2825	-2.30	20240108	2560	7.81	20240102	3060	-9.80	20230830	1930	43.01	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
73	20240109	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	20	2	0.74	469773205	172695	40.54	2690	2760	2675	3510	1890	2700	2720.25	0.97	6561	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1236	-22.30	1.77	12	0.38	-122.00	1536.00	3060	20230830	-11.11	1930	20230410	40.93	2825	-3.72	20240108	2560	6.25	20240102	3060	-11.11	20230830	1930	40.93	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
74	20240109	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	20	2	0.74	415945485	152910	35.89	2690	2760	2675	3510	1890	2700	2720.20	0.97	18743	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1236	-22.30	1.77	12	0.34	-122.00	1536.00	3060	20230830	-11.11	1930	20230410	40.93	2825	-3.72	20240108	2560	6.25	20240102	3060	-11.11	20230830	1930	40.93	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
75	20240109	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	60	2	2.22	329966610	121344	28.48	2690	2760	2675	3510	1890	2700	2719.27	0.97	12480	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1254	-22.62	1.80	12	0.27	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	2825	-2.30	20240108	2560	7.81	20240102	3060	-9.80	20230830	1930	43.01	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
76	20240109	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	25	2	0.93	258427710	95179	22.34	2690	2750	2675	3510	1890	2700	2715.18	0.97	6820	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1238	-22.34	1.77	12	0.21	-122.00	1536.00	3060	20230830	-10.95	1930	20230410	41.19	2825	-3.54	20240108	2560	6.45	20240102	3060	-10.95	20230830	1930	41.19	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
77	20240109	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	25	2	0.93	37433880	13876	3.26	2690	2725	2675	3510	1890	2700	2697.74	0.97	-2101	2880	2790	2735	2645	2590	2835	2690	227	810	500	1890	5	1	45447943	1238	-22.34	1.77	12	0.03	-122.00	1536.00	3060	20230830	-10.95	1930	20230410	41.19	2825	-3.54	20240108	2560	6.45	20240102	3060	-10.95	20230830	1930	41.19	20230410	0.78	N	105550	500	227 억	442105	N	N	N	N
78	20240108	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	10	2	0.37	1170041285	425926	61.50	2690	2825	2680	3495	1885	2690	2747.05	0.93	19403	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1227	-22.13	1.76	12	0.94	-122.00	1536.00	3060	20230830	-11.76	1930	20230410	39.90	2825	-4.42	20240108	2560	5.47	20240102	3060	-11.76	20230830	1930	39.90	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
79	20240108	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	0	3	0.00	1155685595	420602	60.73	2690	2825	2680	3495	1885	2690	2747.69	0.93	19341	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1223	-22.05	1.75	12	0.93	-122.00	1536.00	3060	20230830	-12.09	1930	20230410	39.38	2825	-4.78	20240108	2560	5.08	20240102	3060	-12.09	20230830	1930	39.38	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
80	20240108	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	40	2	1.49	984124120	356998	51.54	2690	2825	2680	3495	1885	2690	2756.67	0.93	35634	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1241	-22.38	1.78	12	0.79	-122.00	1536.00	3060	20230830	-10.78	1930	20230410	41.45	2825	-3.36	20240108	2560	6.64	20240102	3060	-10.78	20230830	1930	41.45	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
81	20240108	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	60	2	2.23	933438430	338438	48.86	2690	2825	2680	3495	1885	2690	2758.08	0.93	35295	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1250	-22.54	1.79	12	0.74	-122.00	1536.00	3060	20230830	-10.13	1930	20230410	42.49	2825	-2.65	20240108	2560	7.42	20240102	3060	-10.13	20230830	1930	42.49	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
82	20240108	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	85	2	3.16	870448265	315621	45.57	2690	2825	2680	3495	1885	2690	2757.89	0.93	31592	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1261	-22.75	1.81	12	0.69	-122.00	1536.00	3060	20230830	-9.31	1930	20230410	43.78	2825	-1.77	20240108	2560	8.40	20240102	3060	-9.31	20230830	1930	43.78	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
83	20240108	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	70	2	2.60	604356560	220449	31.83	2690	2800	2680	3495	1885	2690	2741.48	0.93	18709	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1254	-22.62	1.80	12	0.49	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	2800	-1.43	20240108	2560	7.81	20240102	3060	-9.80	20230830	1930	43.01	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
84	20240108	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	45	2	1.67	331543605	120159	17.35	2690	2800	2680	3495	1885	2690	2759.21	0.93	11797	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1243	-22.42	1.78	12	0.26	-122.00	1536.00	3060	20230830	-10.62	1930	20230410	41.71	2800	-2.32	20240108	2560	6.84	20240102	3060	-10.62	20230830	1930	41.71	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
85	20240108	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	10	2	0.37	19947290	7419	1.07	2690	2700	2680	3495	1885	2690	2688.68	0.93	-6962	2823	2756	2713	2646	2603	2735	2625	227	805	500	1880	5	1	45447943	1227	-22.13	1.76	12	0.02	-122.00	1536.00	3060	20230830	-11.76	1930	20230410	39.90	2780	-2.88	20240105	2560	5.47	20240102	3060	-11.76	20230830	1930	39.90	20230410	0.78	N	105550	500	227 억	422831	N	N	N	N
86	20240105	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-5	5	-0.19	522273070	192605	100.30	2695	2780	2670	3500	1890	2695	2711.74	1.04	-48142	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1223	-22.05	1.75	12	0.42	-122.00	1536.00	3060	20230830	-12.09	1930	20230410	39.38	2780	-3.24	20240105	2560	5.08	20240102	3060	-12.09	20230830	1930	39.38	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
87	20240105	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-5	5	-0.19	484886715	178657	93.03	2695	2780	2670	3500	1890	2695	2714.07	1.04	-41277	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1223	-22.05	1.75	12	0.39	-122.00	1536.00	3060	20230830	-12.09	1930	20230410	39.38	2780	-3.24	20240105	2560	5.08	20240102	3060	-12.09	20230830	1930	39.38	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
88	20240105	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-10	5	-0.37	452836090	166705	86.81	2695	2780	2670	3500	1890	2695	2716.39	1.04	-40587	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1220	-22.01	1.75	12	0.37	-122.00	1536.00	3060	20230830	-12.25	1930	20230410	39.12	2780	-3.42	20240105	2560	4.88	20240102	3060	-12.25	20230830	1930	39.12	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
89	20240105	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	5	2	0.19	383315440	140770	73.30	2695	2780	2670	3500	1890	2695	2722.99	1.04	-27099	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1227	-22.13	1.76	12	0.31	-122.00	1536.00	3060	20230830	-11.76	1930	20230410	39.90	2780	-2.88	20240105	2560	5.47	20240102	3060	-11.76	20230830	1930	39.90	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
90	20240105	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	5	2	0.19	332153010	121841	63.45	2695	2780	2670	3500	1890	2695	2726.12	1.04	-19169	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1227	-22.13	1.76	12	0.27	-122.00	1536.00	3060	20230830	-11.76	1930	20230410	39.90	2780	-2.88	20240105	2560	5.47	20240102	3060	-11.76	20230830	1930	39.90	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
91	20240105	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	35	2	1.30	306108555	112247	58.45	2695	2780	2670	3500	1890	2695	2727.10	1.04	-14592	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1241	-22.38	1.78	12	0.25	-122.00	1536.00	3060	20230830	-10.78	1930	20230410	41.45	2780	-1.80	20240105	2560	6.64	20240102	3060	-10.78	20230830	1930	41.45	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
92	20240105	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	45	2	1.67	220338120	80777	42.06	2695	2780	2670	3500	1890	2695	2727.73	1.04	-15178	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1245	-22.46	1.78	12	0.18	-122.00	1536.00	3060	20230830	-10.46	1930	20230410	41.97	2780	-1.44	20240105	2560	7.03	20240102	3060	-10.46	20230830	1930	41.97	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
93	20240105	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-10	5	-0.37	41421745	15311	7.97	2695	2725	2670	3500	1890	2695	2705.36	1.04	-12266	2855	2775	2670	2590	2485	2815	2630	227	805	500	1880	5	1	45447943	1220	-22.01	1.75	12	0.03	-122.00	1536.00	3060	20230830	-12.25	1930	20230410	39.12	2760	-2.72	20240102	2560	4.88	20240102	3060	-12.25	20230830	1930	39.12	20230410	0.78	N	105550	500	227 억	470973	N	N	N	N
94	20240104	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	45	2	1.70	510946505	192032	93.58	2660	2750	2565	3445	1855	2650	2660.70	1.14	-45447	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1225	-22.09	1.75	12	0.42	-122.00	1536.00	3060	20230830	-11.93	1930	20230410	39.64	2760	-2.36	20240102	2560	5.27	20240102	3060	-11.93	20230830	1930	39.64	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
95	20240104	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	35	2	1.32	495886755	186436	90.86	2660	2750	2565	3445	1855	2650	2659.82	1.14	-45102	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1220	-22.01	1.75	12	0.41	-122.00	1536.00	3060	20230830	-12.25	1930	20230410	39.12	2760	-2.72	20240102	2560	4.88	20240102	3060	-12.25	20230830	1930	39.12	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
96	20240104	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	40	2	1.51	441507590	166244	81.02	2660	2750	2565	3445	1855	2650	2655.78	1.14	-38824	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1223	-22.05	1.75	12	0.37	-122.00	1536.00	3060	20230830	-12.09	1930	20230410	39.38	2760	-2.54	20240102	2560	5.08	20240102	3060	-12.09	20230830	1930	39.38	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
97	20240104	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	25	2	0.94	270481065	103450	50.41	2660	2690	2565	3445	1855	2650	2614.61	1.14	-25166	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1216	-21.93	1.74	12	0.23	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2760	-3.08	20240102	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
98	20240104	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-50	5	-1.89	206265765	79179	38.59	2660	2660	2565	3445	1855	2650	2605.06	1.14	-21792	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1182	-21.31	1.69	12	0.17	-122.00	1536.00	3060	20230830	-15.03	1930	20230410	34.72	2760	-5.80	20240102	2560	1.56	20240102	3060	-15.03	20230830	1930	34.72	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
99	20240104	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-60	5	-2.26	181728505	69710	33.97	2660	2660	2565	3445	1855	2650	2606.92	1.14	-22756	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1177	-21.23	1.69	12	0.15	-122.00	1536.00	3060	20230830	-15.36	1930	20230410	34.20	2760	-6.16	20240102	2560	1.17	20240102	3060	-15.36	20230830	1930	34.20	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
100	20240104	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-10	5	-0.38	71986740	27434	13.37	2660	2660	2615	3445	1855	2650	2624.00	1.14	-1880	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1200	-21.64	1.72	12	0.06	-122.00	1536.00	3060	20230830	-13.73	1930	20230410	36.79	2760	-4.35	20240102	2560	3.12	20240102	3060	-13.73	20230830	1930	36.79	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
101	20240104	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-20	5	-0.75	5667075	2152	1.05	2660	2660	2615	3445	1855	2650	2633.40	1.14	-1158	2746	2697	2661	2612	2576	2680	2595	227	795	500	1850	5	1	45447943	1195	-21.56	1.71	12	0.00	-122.00	1536.00	3060	20230830	-14.05	1930	20230410	36.27	2760	-4.71	20240102	2560	2.73	20240102	3060	-14.05	20230830	1930	36.27	20230410	0.84	N	105550	500	227 억	516942	N	N	N	N
102	20240103	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-30	5	-1.12	545748445	205051	51.90	2680	2710	2625	3480	1880	2680	2661.52	1.15	-7186	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1204	-21.72	1.73	12	0.45	-122.00	1536.00	3060	20230830	-13.40	1930	20230410	37.31	2760	-3.99	20240102	2560	3.52	20240102	3060	-13.40	20230830	1930	37.31	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
103	20240103	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-40	5	-1.49	474917360	178187	45.10	2680	2710	2635	3480	1880	2680	2665.27	1.15	-7361	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1200	-21.64	1.72	12	0.39	-122.00	1536.00	3060	20230830	-13.73	1930	20230410	36.79	2760	-4.35	20240102	2560	3.12	20240102	3060	-13.73	20230830	1930	36.79	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
104	20240103	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-10	5	-0.37	403375415	151211	38.27	2680	2710	2635	3480	1880	2680	2667.63	1.15	-5076	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1213	-21.89	1.74	12	0.33	-122.00	1536.00	3060	20230830	-12.75	1930	20230410	38.34	2760	-3.26	20240102	2560	4.30	20240102	3060	-12.75	20230830	1930	38.34	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
105	20240103	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-10	5	-0.37	377236690	141437	35.80	2680	2710	2635	3480	1880	2680	2667.17	1.15	-5184	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1213	-21.89	1.74	12	0.31	-122.00	1536.00	3060	20230830	-12.75	1930	20230410	38.34	2760	-3.26	20240102	2560	4.30	20240102	3060	-12.75	20230830	1930	38.34	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
106	20240103	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-5	5	-0.19	327334480	122629	31.04	2680	2710	2635	3480	1880	2680	2669.31	1.15	-7802	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1216	-21.93	1.74	12	0.27	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2760	-3.08	20240102	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
107	20240103	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	5	2	0.19	275293305	103095	26.10	2680	2710	2635	3480	1880	2680	2670.29	1.15	-2461	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1220	-22.01	1.75	12	0.23	-122.00	1536.00	3060	20230830	-12.25	1930	20230410	39.12	2760	-2.72	20240102	2560	4.88	20240102	3060	-12.25	20230830	1930	39.12	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
108	20240103	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-30	5	-1.12	141566535	53254	13.48	2680	2680	2635	3480	1880	2680	2658.32	1.15	-20102	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1204	-21.72	1.73	12	0.12	-122.00	1536.00	3060	20230830	-13.40	1930	20230410	37.31	2760	-3.99	20240102	2560	3.52	20240102	3060	-13.40	20230830	1930	37.31	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
109	20240103	090726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-5	5	-0.19	39101275	14657	3.71	2680	2680	2660	3480	1880	2680	2667.74	1.15	-5767	2866	2772	2666	2572	2466	2820	2620	227	800	500	1870	5	1	45447943	1216	-21.93	1.74	12	0.03	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2760	-3.08	20240102	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.84	N	105550	500	227 억	524257	N	N	N	N
110	20240102	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	120	2	4.69	1062215630	394655	44.93	2560	2760	2560	3325	1795	2560	2691.67	1.22	-30182	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1218	-21.97	1.74	12	0.87	-122.00	1536.00	3060	20230830	-12.42	1930	20230410	38.86	2760	-2.90	20240102	2560	4.69	20240102	3060	-12.42	20230830	1930	38.86	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N
111	20240102	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	120	2	4.69	1041903695	387077	44.07	2560	2760	2560	3325	1795	2560	2691.89	1.22	-30462	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1218	-21.97	1.74	12	0.85	-122.00	1536.00	3060	20230830	-12.42	1930	20230410	38.86	2760	-2.90	20240102	2560	4.69	20240102	3060	-12.42	20230830	1930	38.86	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N
112	20240102	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	155	2	6.05	784818425	291170	33.15	2560	2760	2560	3325	1795	2560	2695.63	1.22	-742	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1234	-22.25	1.77	12	0.64	-122.00	1536.00	3060	20230830	-11.27	1930	20230410	40.67	2760	-1.63	20240102	2560	6.05	20240102	3060	-11.27	20230830	1930	40.67	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N
113	20240102	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	170	2	6.64	609780645	226945	25.84	2560	2755	2560	3325	1795	2560	2687.19	1.22	3501	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1241	-22.38	1.78	12	0.50	-122.00	1536.00	3060	20230830	-10.78	1930	20230410	41.45	2755	-0.91	20240102	2560	6.64	20240102	3060	-10.78	20230830	1930	41.45	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N
114	20240102	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	110	2	4.30	380756935	142774	16.25	2560	2705	2560	3325	1795	2560	2667.23	1.22	-9571	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1213	-21.89	1.74	12	0.31	-122.00	1536.00	3060	20230830	-12.75	1930	20230410	38.34	2705	-1.29	20240102	2560	4.30	20240102	3060	-12.75	20230830	1930	38.34	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N
115	20240102	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	115	2	4.49	262997150	98931	11.26	2560	2705	2560	3325	1795	2560	2658.89	1.22	-7227	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1216	-21.93	1.74	12	0.22	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2705	-1.11	20240102	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N
116	20240102	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	115	2	4.49	67227185	25518	2.91	2560	2675	2560	3325	1795	2560	2636.00	1.22	-4928	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1216	-21.93	1.74	12	0.06	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2675	0.00	20240102	2560	4.49	20240102	3060	-12.58	20230830	1930	38.60	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N
117	20240102	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	0	3	0.00	0	0	0.00	0	0	0	3325	1795	2560	0.00	1.22	0	2750	2655	2525	2430	2300	2702	2477	227	765	500	1790	5	1	45447943	1163	-20.98	1.67	12	0.00	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	0	0.00	0	0	0.00	0	3060	-16.34	20230830	1930	32.64	20230410	0.89	N	105550	500	227 억	554499	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History