KissMeData/042110/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

44 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	investmentCareful	shortOverheated
2	20240229	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1609	11	2	0.69	160271354	100501	88.07	1586	1613	1579	2075	1119	1598	1594.62	52.13	11824	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	778	9.35	0.65	12	0.21	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	1829	-12.03	20240112	1579	1.90	20240229	2310	-30.35	20230420	1375	17.02	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
3	20240229	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1597	-1	5	-0.06	137147575	86060	75.41	1586	1613	1579	2075	1119	1598	1593.63	52.13	9111	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	772	9.28	0.65	12	0.18	172.00	2468.00	2310	20230420	-30.87	1375	20230726	16.15	1829	-12.68	20240112	1579	1.14	20240229	2310	-30.87	20230420	1375	16.15	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
4	20240229	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1602	4	2	0.25	127306206	79889	70.00	1586	1613	1579	2075	1119	1598	1593.54	52.13	10271	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	774	9.31	0.65	12	0.17	172.00	2468.00	2310	20230420	-30.65	1375	20230726	16.51	1829	-12.41	20240112	1579	1.46	20240229	2310	-30.65	20230420	1375	16.51	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
5	20240229	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1598	0	3	0.00	123397717	77441	67.86	1586	1613	1579	2075	1119	1598	1593.44	52.13	10271	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	772	9.29	0.65	12	0.16	172.00	2468.00	2310	20230420	-30.82	1375	20230726	16.22	1829	-12.63	20240112	1579	1.20	20240229	2310	-30.82	20230420	1375	16.22	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
6	20240229	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1605	7	2	0.44	113572149	71292	62.47	1586	1613	1579	2075	1119	1598	1593.06	52.13	9688	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	776	9.33	0.65	12	0.15	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	1829	-12.25	20240112	1579	1.65	20240229	2310	-30.52	20230420	1375	16.73	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
7	20240229	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1605	7	2	0.44	107787119	67683	59.31	1586	1613	1579	2075	1119	1598	1592.53	52.13	9789	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	776	9.33	0.65	12	0.14	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	1829	-12.25	20240112	1579	1.65	20240229	2310	-30.52	20230420	1375	16.73	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
8	20240229	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	12	2	0.75	79544800	50039	43.85	1586	1613	1579	2075	1119	1598	1589.66	52.13	9780	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	778	9.36	0.65	12	0.10	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	1829	-11.97	20240112	1579	1.96	20240229	2310	-30.30	20230420	1375	17.09	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
9	20240229	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1607	9	2	0.56	17454700	11001	9.64	1586	1610	1581	2075	1119	1598	1586.65	52.13	732	1645	1621	1608	1584	1571	1615	1578	242	477	500	1080	1	1	48329564	777	9.34	0.65	12	0.02	172.00	2468.00	2310	20230420	-30.43	1375	20230726	16.87	1829	-12.14	20240112	1581	1.64	20240229	2310	-30.43	20230420	1375	16.87	20230726	3.46	N	042110	500	241 억	25194734	N	N	N	N
10	20240228	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1598	-16	5	-0.99	180568622	112488	97.12	1614	1632	1595	2095	1130	1614	1605.23	52.13	-350	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	772	9.29	0.65	12	0.23	172.00	2468.00	2310	20230420	-30.82	1375	20230726	16.22	1829	-12.63	20240112	1585	0.82	20240222	2310	-30.82	20230420	1375	16.22	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
11	20240228	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1605	-9	5	-0.56	167981532	104613	90.32	1614	1632	1595	2095	1130	1614	1605.74	52.13	-226	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	776	9.33	0.65	12	0.22	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	1829	-12.25	20240112	1585	1.26	20240222	2310	-30.52	20230420	1375	16.73	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
12	20240228	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1609	-5	5	-0.31	148825570	92663	80.00	1614	1632	1595	2095	1130	1614	1606.09	52.13	-1230	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	778	9.35	0.65	12	0.19	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	1829	-12.03	20240112	1585	1.51	20240222	2310	-30.35	20230420	1375	17.02	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
13	20240228	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	-4	5	-0.25	127037419	79113	68.31	1614	1632	1595	2095	1130	1614	1605.77	52.13	-413	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	778	9.36	0.65	12	0.16	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	1829	-11.97	20240112	1585	1.58	20240222	2310	-30.30	20230420	1375	17.09	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
14	20240228	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1609	-5	5	-0.31	125166916	77950	67.30	1614	1632	1595	2095	1130	1614	1605.73	52.13	-113	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	778	9.35	0.65	12	0.16	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	1829	-12.03	20240112	1585	1.51	20240222	2310	-30.35	20230420	1375	17.02	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
15	20240228	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1607	-7	5	-0.43	99033317	61726	53.29	1614	1632	1595	2095	1130	1614	1604.40	52.13	360	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	777	9.34	0.65	12	0.13	172.00	2468.00	2310	20230420	-30.43	1375	20230726	16.87	1829	-12.14	20240112	1585	1.39	20240222	2310	-30.43	20230420	1375	16.87	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
16	20240228	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	-4	5	-0.25	62499552	38955	33.63	1614	1632	1595	2095	1130	1614	1604.40	52.13	-2356	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	778	9.36	0.65	12	0.08	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	1829	-11.97	20240112	1585	1.58	20240222	2310	-30.30	20230420	1375	17.09	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
17	20240228	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1632	18	2	1.12	4860	3	0.00	1614	1632	1614	2095	1130	1614	1620.00	52.13	0	1668	1641	1618	1591	1568	1629	1579	242	481	500	1090	1	1	48329564	789	9.49	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.35	1375	20230726	18.69	1829	-10.77	20240112	1585	2.97	20240222	2310	-29.35	20230420	1375	18.69	20230726	3.47	N	042110	500	241 억	25195085	N	N	N	N
18	20240227	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1614	-24	5	-1.47	186772264	115776	198.55	1635	1645	1595	2125	1147	1638	1613.22	52.18	-23405	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	780	9.38	0.65	12	0.24	172.00	2468.00	2310	20230420	-30.13	1375	20230726	17.38	1829	-11.76	20240112	1585	1.83	20240222	2310	-30.13	20230420	1375	17.38	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
19	20240227	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1605	-33	5	-2.01	161033431	99775	171.11	1635	1645	1595	2125	1147	1638	1613.97	52.18	-20025	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	776	9.33	0.65	12	0.21	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	1829	-12.25	20240112	1585	1.26	20240222	2310	-30.52	20230420	1375	16.73	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
20	20240227	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1616	-22	5	-1.34	70437688	43369	74.38	1635	1645	1616	2125	1147	1638	1624.15	52.18	-22830	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	781	9.40	0.65	12	0.09	172.00	2468.00	2310	20230420	-30.04	1375	20230726	17.53	1829	-11.65	20240112	1585	1.96	20240222	2310	-30.04	20230420	1375	17.53	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
21	20240227	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-19	5	-1.16	62603498	38525	66.07	1635	1645	1618	2125	1147	1638	1625.01	52.18	-21747	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	782	9.41	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	1829	-11.48	20240112	1585	2.15	20240222	2310	-29.91	20230420	1375	17.75	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
22	20240227	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1621	-17	5	-1.04	53052655	32629	55.96	1635	1645	1620	2125	1147	1638	1625.94	52.18	-17041	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	783	9.42	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	1829	-11.37	20240112	1585	2.27	20240222	2310	-29.83	20230420	1375	17.89	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
23	20240227	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1623	-15	5	-0.92	43111277	26499	45.45	1635	1645	1623	2125	1147	1638	1626.90	52.18	-12827	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	784	9.44	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	1829	-11.26	20240112	1585	2.40	20240222	2310	-29.74	20230420	1375	18.04	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
24	20240227	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	-8	5	-0.49	25504293	15660	26.86	1635	1645	1624	2125	1147	1638	1628.63	52.18	-10800	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	788	9.48	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	1829	-10.88	20240112	1585	2.84	20240222	2310	-29.44	20230420	1375	18.55	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
25	20240227	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1644	6	2	0.37	185187	113	0.19	1635	1645	1635	2125	1147	1638	1638.82	52.18	-21	1664	1650	1635	1621	1606	1643	1614	242	487	500	1110	1	1	48329564	795	9.56	0.67	12	0.00	172.00	2468.00	2310	20230420	-28.83	1375	20230726	19.56	1829	-10.11	20240112	1585	3.72	20240222	2310	-28.83	20230420	1375	19.56	20230726	3.47	N	042110	500	241 억	25218493	N	N	N	N
26	20240226	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1638	-4	5	-0.24	94952999	58282	82.46	1641	1649	1620	2130	1150	1642	1629.20	52.21	-15463	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	792	9.52	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.09	1375	20230726	19.13	1829	-10.44	20240112	1585	3.34	20240222	2310	-29.09	20230420	1375	19.13	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
27	20240226	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	-12	5	-0.73	58386273	35921	50.82	1641	1642	1620	2130	1150	1642	1625.41	52.21	-10212	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	788	9.48	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	1829	-10.88	20240112	1585	2.84	20240222	2310	-29.44	20230420	1375	18.55	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
28	20240226	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1634	-8	5	-0.49	46381161	28534	40.37	1641	1642	1620	2130	1150	1642	1625.47	52.21	-7939	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	790	9.50	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.26	1375	20230726	18.84	1829	-10.66	20240112	1585	3.09	20240222	2310	-29.26	20230420	1375	18.84	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
29	20240226	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	-11	5	-0.67	38341224	23604	33.40	1641	1642	1620	2130	1150	1642	1624.35	52.21	-5518	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	788	9.48	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	1829	-10.83	20240112	1585	2.90	20240222	2310	-29.39	20230420	1375	18.62	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
30	20240226	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1635	-7	5	-0.43	37849184	23303	32.97	1641	1642	1620	2130	1150	1642	1624.22	52.21	-5331	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	790	9.51	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	1829	-10.61	20240112	1585	3.15	20240222	2310	-29.22	20230420	1375	18.91	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
31	20240226	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1629	-13	5	-0.79	31584001	19455	27.53	1641	1642	1620	2130	1150	1642	1623.44	52.21	-4904	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	787	9.47	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	1829	-10.93	20240112	1585	2.78	20240222	2310	-29.48	20230420	1375	18.47	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
32	20240226	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1631	-11	5	-0.67	6782297	4165	5.89	1641	1642	1624	2130	1150	1642	1628.40	52.21	-2624	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	788	9.48	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	1829	-10.83	20240112	1585	2.90	20240222	2310	-29.39	20230420	1375	18.62	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
33	20240226	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	-12	5	-0.73	3263933	2002	2.83	1641	1641	1625	2130	1150	1642	1630.34	52.21	-737	1667	1654	1637	1624	1607	1646	1616	242	488	500	1110	1	1	48329564	788	9.48	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	1829	-10.88	20240112	1585	2.84	20240222	2310	-29.44	20230420	1375	18.55	20230726	3.47	N	042110	500	241 억	25233957	N	N	N	N
34	20240223	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1642	0	3	0.00	113308012	69421	17.87	1650	1650	1620	2130	1150	1642	1632.18	52.24	-11760	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	794	9.55	0.67	12	0.14	172.00	2468.00	2310	20230420	-28.92	1375	20230726	19.42	1829	-10.22	20240112	1585	3.60	20240222	2310	-28.92	20230420	1375	19.42	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
35	20240223	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1632	-10	5	-0.61	99178312	60799	15.65	1650	1650	1620	2130	1150	1642	1631.24	52.24	-10881	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	789	9.49	0.66	12	0.13	172.00	2468.00	2310	20230420	-29.35	1375	20230726	18.69	1829	-10.77	20240112	1585	2.97	20240222	2310	-29.35	20230420	1375	18.69	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
36	20240223	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1634	-8	5	-0.49	92196327	56518	14.55	1650	1650	1620	2130	1150	1642	1631.27	52.24	-9720	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	790	9.50	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.26	1375	20230726	18.84	1829	-10.66	20240112	1585	3.09	20240222	2310	-29.26	20230420	1375	18.84	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
37	20240223	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1630	-12	5	-0.73	85504423	52417	13.49	1650	1650	1620	2130	1150	1642	1631.23	52.24	-9460	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	788	9.48	0.66	12	0.11	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	1829	-10.88	20240112	1585	2.84	20240222	2310	-29.44	20230420	1375	18.55	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
38	20240223	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1650	8	2	0.49	62090225	38080	9.80	1650	1650	1620	2130	1150	1642	1630.51	52.24	-6002	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	797	9.59	0.67	12	0.08	172.00	2468.00	2310	20230420	-28.57	1375	20230726	20.00	1829	-9.79	20240112	1585	4.10	20240222	2310	-28.57	20230420	1375	20.00	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
39	20240223	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1627	-15	5	-0.91	53734507	33002	8.49	1650	1650	1620	2130	1150	1642	1628.21	52.24	-5441	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	786	9.46	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.57	1375	20230726	18.33	1829	-11.04	20240112	1585	2.65	20240222	2310	-29.57	20230420	1375	18.33	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
40	20240223	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1635	-7	5	-0.43	47797158	29361	7.56	1650	1650	1620	2130	1150	1642	1627.90	52.24	-5041	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	790	9.51	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.22	1375	20230726	18.91	1829	-10.61	20240112	1585	3.15	20240222	2310	-29.22	20230420	1375	18.91	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
41	20240223	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1647	5	2	0.30	6358824	3856	0.99	1650	1650	1624	2130	1150	1642	1649.13	52.24	-2424	1686	1663	1624	1601	1562	1675	1613	242	488	500	1110	1	1	48329564	796	9.58	0.67	12	0.01	172.00	2468.00	2310	20230420	-28.70	1375	20230726	19.78	1829	-9.95	20240112	1585	3.91	20240222	2310	-28.70	20230420	1375	19.78	20230726	3.38	N	042110	500	241 억	25245718	N	N	N	N
42	20240222	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1642	14	2	0.86	624973534	388453	120.66	1620	1647	1585	2115	1140	1628	1608.85	52.20	16036	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	794	9.55	0.67	12	0.80	172.00	2468.00	2310	20230420	-28.92	1375	20230726	19.42	1829	-10.22	20240112	1585	3.60	20240222	2310	-28.92	20230420	1375	19.42	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
43	20240222	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1619	-9	5	-0.55	555342497	345832	107.42	1620	1629	1585	2115	1140	1628	1605.82	52.20	-251	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	782	9.41	0.66	12	0.72	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	1829	-11.48	20240112	1585	2.15	20240222	2310	-29.91	20230420	1375	17.75	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
44	20240222	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1601	-27	5	-1.66	503255453	313325	97.32	1620	1629	1585	2115	1140	1628	1606.18	52.20	-9797	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	774	9.31	0.65	12	0.65	172.00	2468.00	2310	20230420	-30.69	1375	20230726	16.44	1829	-12.47	20240112	1585	1.01	20240222	2310	-30.69	20230420	1375	16.44	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
45	20240222	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1603	-25	5	-1.54	319920464	198249	61.58	1620	1629	1598	2115	1140	1628	1613.73	52.20	-19514	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	775	9.32	0.65	12	0.41	172.00	2468.00	2310	20230420	-30.61	1375	20230726	16.58	1829	-12.36	20240112	1598	0.31	20240222	2310	-30.61	20230420	1375	16.58	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
46	20240222	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1612	-16	5	-0.98	208578895	128816	40.01	1620	1629	1610	2115	1140	1628	1619.20	52.20	-23869	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	779	9.37	0.65	12	0.27	172.00	2468.00	2310	20230420	-30.22	1375	20230726	17.24	1829	-11.86	20240112	1610	0.12	20240222	2310	-30.22	20230420	1375	17.24	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
47	20240222	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1610	-18	5	-1.11	163522116	100896	31.34	1620	1629	1610	2115	1140	1628	1620.70	52.20	-18868	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	778	9.36	0.65	12	0.21	172.00	2468.00	2310	20230420	-30.30	1375	20230726	17.09	1829	-11.97	20240112	1610	0.00	20240222	2310	-30.30	20230420	1375	17.09	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
48	20240222	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1626	-2	5	-0.12	62329948	38350	11.91	1620	1629	1619	2115	1140	1628	1625.29	52.20	-19916	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	786	9.45	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.61	1375	20230726	18.25	1829	-11.10	20240112	1619	0.43	20240222	2310	-29.61	20230420	1375	18.25	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
49	20240222	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1624	-4	5	-0.25	4810372	2969	0.92	1620	1628	1620	2115	1140	1628	1620.20	52.20	-401	1718	1673	1650	1605	1582	1661	1593	242	487	500	1100	1	1	48329564	785	9.44	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.70	1375	20230726	18.11	1829	-11.21	20240112	1620	0.25	20240222	2310	-29.70	20230420	1375	18.11	20230726	3.41	N	042110	500	241 억	25229685	N	N	N	N
50	20240221	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1628	-55	5	-3.27	529995080	319936	79.94	1695	1695	1627	2185	1179	1683	1656.57	52.31	-52231	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	787	9.47	0.66	12	0.66	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	1829	-10.99	20240112	1627	0.06	20240221	2310	-29.52	20230420	1375	18.40	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
51	20240221	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1633	-50	5	-2.97	504764487	304445	76.07	1695	1695	1627	2185	1179	1683	1657.98	52.31	-47792	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	789	9.49	0.66	12	0.63	172.00	2468.00	2310	20230420	-29.31	1375	20230726	18.76	1829	-10.72	20240112	1627	0.37	20240221	2310	-29.31	20230420	1375	18.76	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
52	20240221	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1645	-38	5	-2.26	435915198	262263	65.53	1695	1695	1635	2185	1179	1683	1662.13	52.31	-38595	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	795	9.56	0.67	12	0.54	172.00	2468.00	2310	20230420	-28.79	1375	20230726	19.64	1829	-10.06	20240112	1635	0.61	20240221	2310	-28.79	20230420	1375	19.64	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
53	20240221	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1661	-22	5	-1.31	344141169	206395	51.57	1695	1695	1650	2185	1179	1683	1667.39	52.31	-32077	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	803	9.66	0.67	12	0.43	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	1829	-9.19	20240112	1650	0.67	20240221	2310	-28.10	20230420	1375	20.80	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
54	20240221	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1665	-18	5	-1.07	227173574	135777	33.93	1695	1695	1659	2185	1179	1683	1673.14	52.31	-28442	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	805	9.68	0.67	12	0.28	172.00	2468.00	2310	20230420	-27.92	1375	20230726	21.09	1829	-8.97	20240112	1659	0.36	20240221	2310	-27.92	20230420	1375	21.09	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
55	20240221	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1673	-10	5	-0.59	199915977	119453	29.85	1695	1695	1659	2185	1179	1683	1673.60	52.31	-23294	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	809	9.73	0.68	12	0.25	172.00	2468.00	2310	20230420	-27.58	1375	20230726	21.67	1829	-8.53	20240112	1659	0.84	20240221	2310	-27.58	20230420	1375	21.67	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
56	20240221	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1674	-9	5	-0.53	96863180	57599	14.39	1695	1695	1673	2185	1179	1683	1681.68	52.31	-29863	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	809	9.73	0.68	12	0.12	172.00	2468.00	2310	20230420	-27.53	1375	20230726	21.75	1829	-8.47	20240112	1673	0.06	20240221	2310	-27.53	20230420	1375	21.75	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
57	20240221	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1683	0	3	0.00	54436987	32307	8.07	1695	1695	1678	2185	1179	1683	1684.99	52.31	-21447	1751	1717	1696	1662	1641	1706	1651	242	502	500	1140	1	1	48329564	813	9.78	0.68	12	0.07	172.00	2468.00	2310	20230420	-27.14	1375	20230726	22.40	1829	-7.98	20240112	1675	0.48	20240220	2310	-27.14	20230420	1375	22.40	20230726	3.40	N	042110	500	241 억	25281919	N	N	N	N
58	20240220	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1683	-46	5	-2.66	678629651	399659	412.73	1725	1730	1675	2245	1211	1729	1698.02	52.43	-47745	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	813	9.78	0.68	12	0.83	172.00	2468.00	2310	20230420	-27.14	1375	20230726	22.40	1829	-7.98	20240112	1675	0.48	20240220	2310	-27.14	20230420	1375	22.40	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
59	20240220	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1691	-38	5	-2.20	642377496	378150	390.52	1725	1730	1675	2245	1211	1729	1698.74	52.43	-40575	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	817	9.83	0.69	12	0.78	172.00	2468.00	2310	20230420	-26.80	1375	20230726	22.98	1829	-7.55	20240112	1675	0.96	20240220	2310	-26.80	20230420	1375	22.98	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
60	20240220	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1698	-31	5	-1.79	500473188	294029	303.65	1725	1730	1691	2245	1211	1729	1702.12	52.43	-25812	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	821	9.87	0.69	12	0.61	172.00	2468.00	2310	20230420	-26.49	1375	20230726	23.49	1829	-7.16	20240112	1691	0.41	20240220	2310	-26.49	20230420	1375	23.49	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
61	20240220	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1697	-32	5	-1.85	369127220	216554	223.64	1725	1730	1696	2245	1211	1729	1704.55	52.43	-20537	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	820	9.87	0.69	12	0.45	172.00	2468.00	2310	20230420	-26.54	1375	20230726	23.42	1829	-7.22	20240112	1696	0.06	20240220	2310	-26.54	20230420	1375	23.42	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
62	20240220	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1712	-17	5	-0.98	97690648	56902	58.76	1725	1730	1705	2245	1211	1729	1716.82	52.43	-18409	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	827	9.95	0.69	12	0.12	172.00	2468.00	2310	20230420	-25.89	1375	20230726	24.51	1829	-6.40	20240112	1705	0.41	20240220	2310	-25.89	20230420	1375	24.51	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
63	20240220	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1716	-13	5	-0.75	58682021	34120	35.24	1725	1730	1716	2245	1211	1729	1719.87	52.43	-9098	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	829	9.98	0.70	12	0.07	172.00	2468.00	2310	20230420	-25.71	1375	20230726	24.80	1829	-6.18	20240112	1710	0.35	20240118	2310	-25.71	20230420	1375	24.80	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
64	20240220	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1722	-7	5	-0.40	34543799	20069	20.73	1725	1730	1717	2245	1211	1729	1721.25	52.43	-7395	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	832	10.01	0.70	12	0.04	172.00	2468.00	2310	20230420	-25.45	1375	20230726	25.24	1829	-5.85	20240112	1710	0.70	20240118	2310	-25.45	20230420	1375	25.24	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
65	20240220	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	0	3	0.00	3568673	2068	2.14	1725	1730	1724	2245	1211	1729	1725.66	52.43	-700	1741	1734	1728	1721	1715	1738	1725	242	516	500	1170	1	1	48329564	836	10.05	0.70	12	0.00	172.00	2468.00	2310	20230420	-25.15	1375	20230726	25.75	1829	-5.47	20240112	1710	1.11	20240118	2310	-25.15	20230420	1375	25.75	20230726	3.40	N	042110	500	241 억	25339127	N	N	N	N
66	20240219	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	-3	5	-0.17	165719462	96010	178.42	1726	1735	1722	2250	1213	1732	1726.00	52.42	2090	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	836	10.05	0.70	12	0.20	172.00	2468.00	2310	20230420	-25.15	1375	20230726	25.75	1829	-5.47	20240112	1710	1.11	20240118	2310	-25.15	20230420	1375	25.75	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
67	20240219	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1726	-6	5	-0.35	118720567	68778	127.82	1726	1735	1723	2250	1213	1732	1726.14	52.42	1993	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	834	10.03	0.70	12	0.14	172.00	2468.00	2310	20230420	-25.28	1375	20230726	25.53	1829	-5.63	20240112	1710	0.94	20240118	2310	-25.28	20230420	1375	25.53	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
68	20240219	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1727	-5	5	-0.29	112969774	65449	121.63	1726	1735	1723	2250	1213	1732	1726.07	52.42	427	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	835	10.04	0.70	12	0.14	172.00	2468.00	2310	20230420	-25.24	1375	20230726	25.60	1829	-5.58	20240112	1710	0.99	20240118	2310	-25.24	20230420	1375	25.60	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
69	20240219	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1726	-6	5	-0.35	92855285	53796	99.97	1726	1735	1723	2250	1213	1732	1726.06	52.42	-4496	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	834	10.03	0.70	12	0.11	172.00	2468.00	2310	20230420	-25.28	1375	20230726	25.53	1829	-5.63	20240112	1710	0.94	20240118	2310	-25.28	20230420	1375	25.53	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
70	20240219	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1726	-6	5	-0.35	56859185	32929	61.19	1726	1735	1723	2250	1213	1732	1726.72	52.42	-3996	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	834	10.03	0.70	12	0.07	172.00	2468.00	2310	20230420	-25.28	1375	20230726	25.53	1829	-5.63	20240112	1710	0.94	20240118	2310	-25.28	20230420	1375	25.53	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
71	20240219	110426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1726	-6	5	-0.35	43535897	25209	46.85	1726	1735	1723	2250	1213	1732	1727.00	52.42	-4272	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	834	10.03	0.70	12	0.05	172.00	2468.00	2310	20230420	-25.28	1375	20230726	25.53	1829	-5.63	20240112	1710	0.94	20240118	2310	-25.28	20230420	1375	25.53	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
72	20240219	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1730	-2	5	-0.12	26742592	15475	28.76	1726	1735	1725	2250	1213	1732	1728.12	52.42	-1180	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	836	10.06	0.70	12	0.03	172.00	2468.00	2310	20230420	-25.11	1375	20230726	25.82	1829	-5.41	20240112	1710	1.17	20240118	2310	-25.11	20230420	1375	25.82	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
73	20240219	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1731	-1	5	-0.06	4191821	2427	4.51	1726	1731	1725	2250	1213	1732	1727.16	52.42	-2196	1748	1740	1732	1724	1716	1744	1728	242	518	500	1170	1	1	48329564	837	10.06	0.70	12	0.01	172.00	2468.00	2310	20230420	-25.06	1375	20230726	25.89	1829	-5.36	20240112	1710	1.23	20240118	2310	-25.06	20230420	1375	25.89	20230726	3.39	N	042110	500	241 억	25336617	N	N	N	N
74	20240216	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	-2	5	-0.12	92988661	53809	105.92	1725	1740	1724	2250	1214	1734	1728.07	52.45	-11580	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	837	10.07	0.70	12	0.11	172.00	2468.00	2310	20230420	-25.02	1375	20230726	25.96	1829	-5.30	20240112	1710	1.29	20240118	2310	-25.02	20230420	1375	25.96	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
75	20240216	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1728	-6	5	-0.35	67157536	38880	76.53	1725	1740	1724	2250	1214	1734	1727.30	52.45	-8296	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	835	10.05	0.70	12	0.08	172.00	2468.00	2310	20230420	-25.19	1375	20230726	25.67	1829	-5.52	20240112	1710	1.05	20240118	2310	-25.19	20230420	1375	25.67	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
76	20240216	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1728	-6	5	-0.35	60972288	35296	69.48	1725	1740	1724	2250	1214	1734	1727.46	52.45	-6819	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	835	10.05	0.70	12	0.07	172.00	2468.00	2310	20230420	-25.19	1375	20230726	25.67	1829	-5.52	20240112	1710	1.05	20240118	2310	-25.19	20230420	1375	25.67	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
77	20240216	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1728	-6	5	-0.35	47029430	27216	53.57	1725	1740	1724	2250	1214	1734	1728.01	52.45	-6813	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	835	10.05	0.70	12	0.06	172.00	2468.00	2310	20230420	-25.19	1375	20230726	25.67	1829	-5.52	20240112	1710	1.05	20240118	2310	-25.19	20230420	1375	25.67	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
78	20240216	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	-5	5	-0.29	36468445	21098	41.53	1725	1740	1724	2250	1214	1734	1728.53	52.45	-6099	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	836	10.05	0.70	12	0.04	172.00	2468.00	2310	20230420	-25.15	1375	20230726	25.75	1829	-5.47	20240112	1710	1.11	20240118	2310	-25.15	20230420	1375	25.75	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
79	20240216	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	-2	5	-0.12	31901538	18454	36.33	1725	1740	1724	2250	1214	1734	1728.71	52.45	-5481	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	837	10.07	0.70	12	0.04	172.00	2468.00	2310	20230420	-25.02	1375	20230726	25.96	1829	-5.30	20240112	1710	1.29	20240118	2310	-25.02	20230420	1375	25.96	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
80	20240216	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1733	-1	5	-0.06	23604009	13652	26.87	1725	1740	1724	2250	1214	1734	1728.98	52.45	-5572	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	838	10.08	0.70	12	0.03	172.00	2468.00	2310	20230420	-24.98	1375	20230726	26.04	1829	-5.25	20240112	1710	1.35	20240118	2310	-24.98	20230420	1375	26.04	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
81	20240216	090418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1727	-7	5	-0.40	1832445	1062	2.09	1725	1740	1725	2250	1214	1734	1725.47	52.45	-1039	1748	1741	1733	1726	1718	1744	1729	242	516	500	1170	1	1	48329564	835	10.04	0.70	12	0.00	172.00	2468.00	2310	20230420	-25.24	1375	20230726	25.60	1829	-5.58	20240112	1710	0.99	20240118	2310	-25.24	20230420	1375	25.60	20230726	3.37	N	042110	500	241 억	25350048	N	N	N	N
82	20240215	160421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1734	2	2	0.12	88012855	50794	17.99	1725	1740	1725	2250	1213	1732	1732.74	52.46	-6643	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	838	10.08	0.70	12	0.11	172.00	2468.00	2310	20230420	-24.94	1375	20230726	26.11	1829	-5.19	20240112	1710	1.40	20240118	2310	-24.94	20230420	1375	26.11	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
83	20240215	150423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1733	1	2	0.06	64114646	36992	13.10	1725	1740	1725	2250	1213	1732	1733.20	52.46	-5185	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	838	10.08	0.70	12	0.08	172.00	2468.00	2310	20230420	-24.98	1375	20230726	26.04	1829	-5.25	20240112	1710	1.35	20240118	2310	-24.98	20230420	1375	26.04	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
84	20240215	140420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1734	2	2	0.12	59289210	34208	12.12	1725	1740	1725	2250	1213	1732	1733.20	52.46	-3916	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	838	10.08	0.70	12	0.07	172.00	2468.00	2310	20230420	-24.94	1375	20230726	26.11	1829	-5.19	20240112	1710	1.40	20240118	2310	-24.94	20230420	1375	26.11	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
85	20240215	130418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1737	5	2	0.29	47312905	27301	9.67	1725	1740	1725	2250	1213	1732	1733.01	52.46	-4174	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	839	10.10	0.70	12	0.06	172.00	2468.00	2310	20230420	-24.81	1375	20230726	26.33	1829	-5.03	20240112	1710	1.58	20240118	2310	-24.81	20230420	1375	26.33	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
86	20240215	120421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1734	2	2	0.12	43844372	25305	8.96	1725	1740	1725	2250	1213	1732	1732.64	52.46	-3993	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	838	10.08	0.70	12	0.05	172.00	2468.00	2310	20230420	-24.94	1375	20230726	26.11	1829	-5.19	20240112	1710	1.40	20240118	2310	-24.94	20230420	1375	26.11	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
87	20240215	110418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1735	3	2	0.17	30727428	17747	6.29	1725	1737	1725	2250	1213	1732	1731.42	52.46	-4235	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	839	10.09	0.70	12	0.04	172.00	2468.00	2310	20230420	-24.89	1375	20230726	26.18	1829	-5.14	20240112	1710	1.46	20240118	2310	-24.89	20230420	1375	26.18	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
88	20240215	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1733	1	2	0.06	10252891	5931	2.10	1725	1735	1725	2250	1213	1732	1728.70	52.46	-3245	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	838	10.08	0.70	12	0.01	172.00	2468.00	2310	20230420	-24.98	1375	20230726	26.04	1829	-5.25	20240112	1710	1.35	20240118	2310	-24.98	20230420	1375	26.04	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
89	20240215	090416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1733	1	2	0.06	3493306	2024	0.72	1725	1735	1725	2250	1213	1732	1725.94	52.46	-1442	1754	1742	1732	1720	1710	1738	1716	242	518	500	1170	1	1	48329564	838	10.08	0.70	12	0.00	172.00	2468.00	2310	20230420	-24.98	1375	20230726	26.04	1829	-5.25	20240112	1710	1.35	20240118	2310	-24.98	20230420	1375	26.04	20230726	3.37	N	042110	500	241 억	25355012	N	N	N	N
90	20240214	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	-13	5	-0.74	487315132	282278	319.34	1744	1744	1722	2265	1222	1745	1726.37	52.34	58927	1755	1749	1742	1736	1729	1753	1740	242	520	500	1180	1	1	48329564	837	10.07	0.70	12	0.58	172.00	2468.00	2310	20230420	-25.02	1375	20230726	25.96	1829	-5.30	20240112	1710	1.29	20240118	2310	-25.02	20230420	1375	25.96	20230726	3.38	N	042110	500	241 억	25296086	N	N	N	N
91	20240214	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1725	-20	5	-1.15	407329035	235957	266.93	1744	1744	1722	2265	1222	1745	1726.29	52.34	58297	1755	1749	1742	1736	1729	1753	1740	242	520	500	1180	1	1	48329564	834	10.03	0.70	12	0.49	172.00	2468.00	2310	20230420	-25.32	1375	20230726	25.45	1829	-5.69	20240112	1710	0.88	20240118	2310	-25.32	20230420	1375	25.45	20230726	3.38	N	042110	500	241 억	25296086	N	N	N	N
92	20240214	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1722	-23	5	-1.32	332836259	192770	218.08	1744	1744	1722	2265	1222	1745	1726.60	52.34	54633	1755	1749	1742	1736	1729	1753	1740	242	520	500	1180	1	1	48329564	832	10.01	0.70	12	0.40	172.00	2468.00	2310	20230420	-25.45	1375	20230726	25.24	1829	-5.85	20240112	1710	0.70	20240118	2310	-25.45	20230420	1375	25.24	20230726	3.38	N	042110	500	241 억	25296086	N	N	N	N
93	20240214	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1730	-15	5	-0.86	145833630	84375	95.45	1744	1744	1725	2265	1222	1745	1728.40	52.34	39465	1755	1749	1742	1736	1729	1753	1740	242	520	500	1180	1	1	48329564	836	10.06	0.70	12	0.17	172.00	2468.00	2310	20230420	-25.11	1375	20230726	25.82	1829	-5.41	20240112	1710	1.17	20240118	2310	-25.11	20230420	1375	25.82	20230726	3.38	N	042110	500	241 억	25296086	N	N	N	N
94	20240214	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	-16	5	-0.92	137857286	79761	90.23	1744	1744	1725	2265	1222	1745	1728.38	52.34	39465	1755	1749	1742	1736	1729	1753	1740	242	520	500	1180	1	1	48329564	836	10.05	0.70	12	0.17	172.00	2468.00	2310	20230420	-25.15	1375	20230726	25.75	1829	-5.47	20240112	1710	1.11	20240118	2310	-25.15	20230420	1375	25.75	20230726	3.38	N	042110	500	241 억	25296086	N	N	N	N
95	20240214	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	-16	5	-0.92	129732556	75062	84.92	1744	1744	1725	2265	1222	1745	1728.34	52.34	39005	1755	1749	1742	1736	1729	1753	1740	242	520	500	1180	1	1	48329564	836	10.05	0.70	12	0.16	172.00	2468.00	2310	20230420	-25.15	1375	20230726	25.75	1829	-5.47	20240112	1710	1.11	20240118	2310	-25.15	20230420	1375	25.75	20230726	3.38	N	042110	500	241 억	25296086	N	N	N	N
96	20240214	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1739	-6	5	-0.34	2591502	1489	1.68	1744	1744	1725	2265	1222	1745	1740.43	52.34	-228	1755	1749	1742	1736	1729	1753	1740	242	520	500	1180	1	1	48329564	840	10.11	0.70	12	0.00	172.00	2468.00	2310	20230420	-24.72	1375	20230726	26.47	1829	-4.92	20240112	1710	1.70	20240118	2310	-24.72	20230420	1375	26.47	20230726	3.38	N	042110	500	241 억	25296086	N	N	N	N
97	20240213	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	1	2	0.06	153857252	88393	47.18	1740	1748	1735	2265	1221	1744	1740.60	52.36	-7478	1774	1759	1740	1725	1706	1749	1715	242	521	500	1180	1	1	48329564	843	10.15	0.71	12	0.18	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	1829	-4.59	20240112	1710	2.05	20240118	2310	-24.46	20230420	1375	26.91	20230726	3.37	N	042110	500	241 억	25303564	N	N	N	N
98	20240213	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1742	-2	5	-0.11	132863036	76352	40.76	1740	1748	1735	2265	1221	1744	1740.14	52.36	-5717	1774	1759	1740	1725	1706	1749	1715	242	521	500	1180	1	1	48329564	842	10.13	0.71	12	0.16	172.00	2468.00	2310	20230420	-24.59	1375	20230726	26.69	1829	-4.76	20240112	1710	1.87	20240118	2310	-24.59	20230420	1375	26.69	20230726	3.37	N	042110	500	241 억	25303564	N	N	N	N
99	20240213	140416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1742	-2	5	-0.11	111921451	64319	34.33	1740	1748	1735	2265	1221	1744	1740.10	52.36	1100	1774	1759	1740	1725	1706	1749	1715	242	521	500	1180	1	1	48329564	842	10.13	0.71	12	0.13	172.00	2468.00	2310	20230420	-24.59	1375	20230726	26.69	1829	-4.76	20240112	1710	1.87	20240118	2310	-24.59	20230420	1375	26.69	20230726	3.37	N	042110	500	241 억	25303564	N	N	N	N
100	20240213	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	1	2	0.06	62800823	36048	19.24	1740	1748	1736	2265	1221	1744	1742.14	52.36	1541	1774	1759	1740	1725	1706	1749	1715	242	521	500	1180	1	1	48329564	843	10.15	0.71	12	0.07	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	1829	-4.59	20240112	1710	2.05	20240118	2310	-24.46	20230420	1375	26.91	20230726	3.37	N	042110	500	241 억	25303564	N	N	N	N
101	20240213	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	1	2	0.06	54214439	31122	16.61	1740	1748	1736	2265	1221	1744	1742.00	52.36	2023	1774	1759	1740	1725	1706	1749	1715	242	521	500	1180	1	1	48329564	843	10.15	0.71	12	0.06	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	1829	-4.59	20240112	1710	2.05	20240118	2310	-24.46	20230420	1375	26.91	20230726	3.37	N	042110	500	241 억	25303564	N	N	N	N
102	20240213	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	1	2	0.06	35977854	20647	11.02	1740	1748	1736	2265	1221	1744	1742.52	52.36	2407	1774	1759	1740	1725	1706	1749	1715	242	521	500	1180	1	1	48329564	843	10.15	0.71	12	0.04	172.00	2468.00	2310	20230420	-24.46	1375	20230726	26.91	1829	-4.59	20240112	1710	2.05	20240118	2310	-24.46	20230420	1375	26.91	20230726	3.37	N	042110	500	241 억	25303564	N	N	N	N
103	20240213	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1744	0	3	0.00	15244657	8738	4.66	1740	1748	1740	2265	1221	1744	1744.64	52.36	1055	1774	1759	1740	1725	1706	1749	1715	242	521	500	1180	1	1	48329564	843	10.14	0.71	12	0.02	172.00	2468.00	2310	20230420	-24.50	1375	20230726	26.84	1829	-4.65	20240112	1710	1.99	20240118	2310	-24.50	20230420	1375	26.84	20230726	3.37	N	042110	500	241 억	25303564	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History