KissMeData/100590/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	50	2	0.89	618896160	110831	61.07	5570	5700	5500	7300	3940	5620	5584.14	1.83	29632	5833	5726	5653	5546	5473	5690	5510	79	1680	500	3480	10	1	15830023	898	162.00	0.95	12	0.70	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	6150	-7.80	20240117	5160	9.88	20240104	10380	-45.38	20230919	4780	18.62	20230726	3.33	N	100590	500	79 억	289276	N	N	455	N	N
3	20240123	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	60	2	1.07	565494820	101399	55.87	5570	5700	5500	7300	3940	5620	5576.93	1.83	25967	5833	5726	5653	5546	5473	5690	5510	79	1680	500	3480	10	1	15830023	899	162.29	0.95	12	0.64	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	6150	-7.64	20240117	5160	10.08	20240104	10380	-45.28	20230919	4780	18.83	20230726	3.33	N	100590	500	79 억	289276	N	N	455	N	N
4	20240123	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-20	5	-0.36	422737790	76018	41.89	5570	5650	5500	7300	3940	5620	5561.02	1.83	17310	5833	5726	5653	5546	5473	5690	5510	79	1680	500	3480	10	1	15830023	886	160.00	0.94	12	0.48	35.00	5967.00	10380	20230919	-46.05	4780	20230726	17.15	6150	-8.94	20240117	5160	8.53	20240104	10380	-46.05	20230919	4780	17.15	20230726	3.33	N	100590	500	79 억	289276	N	N	455	N	N
5	20240123	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-40	5	-0.71	30410370	5451	3.00	5570	5650	5570	7300	3940	5620	5578.86	1.83	-37	5833	5726	5653	5546	5473	5690	5510	79	1680	500	3480	10	1	15830023	883	159.43	0.94	12	0.03	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	6150	-9.27	20240117	5160	8.14	20240104	10380	-46.24	20230919	4780	16.74	20230726	3.33	N	100590	500	79 억	289276	N	N	455	N	N
6	20240119	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-20	5	-0.35	1578684860	275682	94.08	5760	5880	5600	7410	3990	5700	5726.58	1.51	34937	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	899	162.29	0.95	12	1.74	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	6150	-7.64	20240117	5160	10.08	20240104	10380	-45.28	20230919	4780	18.83	20230726	3.39	N	100590	500	79 억	239040	N	N	44	N	N
7	20240119	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-50	5	-0.88	1488834930	259838	88.68	5760	5880	5600	7410	3990	5700	5729.86	1.51	31710	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	894	161.43	0.95	12	1.64	35.00	5967.00	10380	20230919	-45.57	4780	20230726	18.20	6150	-8.13	20240117	5160	9.50	20240104	10380	-45.57	20230919	4780	18.20	20230726	3.39	N	100590	500	79 억	239040	N	N	0	N	N
8	20240119	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-80	5	-1.40	1355390520	236103	80.58	5760	5880	5620	7410	3990	5700	5740.68	1.51	24170	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	890	160.57	0.94	12	1.49	35.00	5967.00	10380	20230919	-45.86	4780	20230726	17.57	6150	-8.62	20240117	5160	8.91	20240104	10380	-45.86	20230919	4780	17.57	20230726	3.39	N	100590	500	79 억	239040	N	N	0	N	N
9	20240119	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-30	5	-0.53	1205035190	209495	71.50	5760	5880	5620	7410	3990	5700	5752.10	1.51	26988	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	898	162.00	0.95	12	1.32	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	6150	-7.80	20240117	5160	9.88	20240104	10380	-45.38	20230919	4780	18.62	20230726	3.39	N	100590	500	79 억	239040	N	N	0	N	N
10	20240119	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	1048635900	181838	62.06	5760	5880	5650	7410	3990	5700	5766.87	1.51	24155	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	901	162.57	0.95	12	1.15	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	6150	-7.48	20240117	5160	10.27	20240104	10380	-45.18	20230919	4780	19.04	20230726	3.39	N	100590	500	79 억	239040	N	N	0	N	N
11	20240119	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	40	2	0.70	788734270	136235	46.49	5760	5880	5700	7410	3990	5700	5789.51	1.51	16541	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	909	164.00	0.96	12	0.86	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	6150	-6.67	20240117	5160	11.24	20240104	10380	-44.70	20230919	4780	20.08	20230726	3.39	N	100590	500	79 억	239040	N	N	0	N	N
12	20240119	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	110	2	1.93	551335350	94893	32.38	5760	5880	5710	7410	3990	5700	5810.08	1.51	21923	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	920	166.00	0.97	12	0.60	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	6150	-5.53	20240117	5160	12.60	20240104	10380	-44.03	20230919	4780	21.55	20230726	3.39	N	100590	500	79 억	239040	N	N	0	N	N
13	20240119	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	90	2	1.58	75894820	13178	4.50	5760	5790	5710	7410	3990	5700	5759.22	1.51	2072	5893	5796	5703	5606	5513	5750	5560	79	1710	500	3530	10	1	15830023	917	165.43	0.97	12	0.08	35.00	5967.00	10380	20230919	-44.22	4780	20230726	21.13	6150	-5.85	20240117	5160	12.21	20240104	10380	-44.22	20230919	4780	21.13	20230726	3.39	N	100590	500	79 억	239040	N	N	0	N	N
14	20240118	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-110	5	-1.89	1644476140	288489	22.60	5780	5800	5610	7550	4070	5810	5700.31	1.39	18205	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	902	162.86	0.96	12	1.82	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	6150	-7.32	20240117	5160	10.47	20240104	10380	-45.09	20230919	4780	19.25	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
15	20240118	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-100	5	-1.72	1568974630	275227	21.56	5780	5800	5610	7550	4070	5810	5700.66	1.39	15030	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	904	163.14	0.96	12	1.74	35.00	5967.00	10380	20230919	-44.99	4780	20230726	19.46	6150	-7.15	20240117	5160	10.66	20240104	10380	-44.99	20230919	4780	19.46	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
16	20240118	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-150	5	-2.58	1394757210	244469	19.15	5780	5800	5610	7550	4070	5810	5705.25	1.39	7678	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	896	161.71	0.95	12	1.54	35.00	5967.00	10380	20230919	-45.47	4780	20230726	18.41	6150	-7.97	20240117	5160	9.69	20240104	10380	-45.47	20230919	4780	18.41	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
17	20240118	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-70	5	-1.20	1091866440	190939	14.96	5780	5800	5630	7550	4070	5810	5718.40	1.39	5993	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	909	164.00	0.96	12	1.21	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	6150	-6.67	20240117	5160	11.24	20240104	10380	-44.70	20230919	4780	20.08	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
18	20240118	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-70	5	-1.20	1016748740	177820	13.93	5780	5800	5630	7550	4070	5810	5717.85	1.39	4157	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	909	164.00	0.96	12	1.12	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	6150	-6.67	20240117	5160	11.24	20240104	10380	-44.70	20230919	4780	20.08	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
19	20240118	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-40	5	-0.69	785583780	137731	10.79	5780	5800	5630	7550	4070	5810	5703.75	1.39	861	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	913	164.86	0.97	12	0.87	35.00	5967.00	10380	20230919	-44.41	4780	20230726	20.71	6150	-6.18	20240117	5160	11.82	20240104	10380	-44.41	20230919	4780	20.71	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
20	20240118	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-70	5	-1.20	571139570	100344	7.86	5780	5800	5630	7550	4070	5810	5691.81	1.39	1087	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	909	164.00	0.96	12	0.63	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	6150	-6.67	20240117	5160	11.24	20240104	10380	-44.70	20230919	4780	20.08	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
21	20240118	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-140	5	-2.41	163731520	28564	2.24	5780	5800	5660	7550	4070	5810	5732.09	1.39	1816	6283	6046	5913	5676	5543	5980	5610	79	1740	500	3600	10	1	15830023	898	162.00	0.95	12	0.18	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	6150	-7.80	20240117	5160	9.88	20240104	10380	-45.38	20230919	4780	18.62	20230726	3.42	N	100590	500	79 억	220674	N	N	8	N	N
22	20240117	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-70	5	-1.19	7541060610	1268504	220.29	5900	6150	5780	7640	4120	5880	5944.87	1.82	-69084	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	920	166.00	0.97	12	8.01	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	6150	-5.53	20240117	5160	12.60	20240104	10380	-44.03	20230919	4780	21.55	20230726	3.55	N	100590	500	79 억	288498	N	N	8	N	N
23	20240117	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-40	5	-0.68	7368412680	1238803	215.13	5900	6150	5780	7640	4120	5880	5948.01	1.82	-70886	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	924	166.86	0.98	12	7.83	35.00	5967.00	10380	20230919	-43.74	4780	20230726	22.18	6150	-5.04	20240117	5160	13.18	20240104	10380	-43.74	20230919	4780	22.18	20230726	3.55	N	100590	500	79 억	288498	N	N	6	N	N
24	20240117	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-10	5	-0.17	7084196510	1190136	206.68	5900	6150	5780	7640	4120	5880	5952.43	1.82	-68291	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	929	167.71	0.98	12	7.52	35.00	5967.00	10380	20230919	-43.45	4780	20230726	22.80	6150	-4.55	20240117	5160	13.76	20240104	10380	-43.45	20230919	4780	22.80	20230726	3.55	N	100590	500	79 억	288498	N	N	6	N	N
25	20240117	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	10	2	0.17	6790322800	1139986	197.97	5900	6150	5780	7640	4120	5880	5956.50	1.82	-57562	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	932	168.29	0.99	12	7.20	35.00	5967.00	10380	20230919	-43.26	4780	20230726	23.22	6150	-4.23	20240117	5160	14.15	20240104	10380	-43.26	20230919	4780	23.22	20230726	3.55	N	100590	500	79 억	288498	N	N	6	N	N
26	20240117	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	70	2	1.19	5041436050	847118	147.11	5900	6150	5780	7640	4120	5880	5951.28	1.82	-57436	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	942	170.00	1.00	12	5.35	35.00	5967.00	10380	20230919	-42.68	4780	20230726	24.48	6150	-3.25	20240117	5160	15.31	20240104	10380	-42.68	20230919	4780	24.48	20230726	3.55	N	100590	500	79 억	288498	N	N	6	N	N
27	20240117	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-50	5	-0.85	4269188290	717070	124.53	5900	6150	5780	7640	4120	5880	5953.66	1.82	-42084	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	923	166.57	0.98	12	4.53	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	6150	-5.20	20240117	5160	12.98	20240104	10380	-43.83	20230919	4780	21.97	20230726	3.55	N	100590	500	79 억	288498	N	N	6	N	N
28	20240117	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-40	5	-0.68	3982200020	668033	116.01	5900	6150	5780	7640	4120	5880	5961.08	1.82	-45484	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	924	166.86	0.98	12	4.22	35.00	5967.00	10380	20230919	-43.74	4780	20230726	22.18	6150	-5.04	20240117	5160	13.18	20240104	10380	-43.74	20230919	4780	22.18	20230726	3.55	N	100590	500	79 억	288498	N	N	6	N	N
29	20240117	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	140	2	2.38	1094943190	185051	32.14	5900	6050	5830	7640	4120	5880	5916.98	1.82	4787	6080	5980	5780	5680	5480	6030	5730	79	1760	500	3640	10	1	15830023	953	172.00	1.01	12	1.17	35.00	5967.00	10380	20230919	-42.00	4780	20230726	25.94	6050	0.00	20240111	5160	16.67	20240104	10380	-42.00	20230919	4780	25.94	20230726	3.55	N	100590	500	79 억	288498	N	N	6	N	N
30	20240116	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	210	2	3.70	3217234270	559410	124.07	5760	5880	5580	7370	3970	5670	5750.40	2.38	-88218	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	931	168.00	0.99	12	3.53	35.00	5967.00	10380	20230919	-43.35	4780	20230726	23.01	6050	-2.81	20240111	5160	13.95	20240104	10380	-43.35	20230919	4780	23.01	20230726	3.53	N	100590	500	79 억	376984	N	N	6	N	N
31	20240116	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	130	2	2.29	2891427430	503702	111.72	5760	5870	5580	7370	3970	5670	5740.35	2.38	-78379	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	918	165.71	0.97	12	3.18	35.00	5967.00	10380	20230919	-44.12	4780	20230726	21.34	6050	-4.13	20240111	5160	12.40	20240104	10380	-44.12	20230919	4780	21.34	20230726	3.53	N	100590	500	79 억	376984	N	N	8	N	N
32	20240116	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	130	2	2.29	2128923540	372048	82.52	5760	5870	5580	7370	3970	5670	5722.17	2.38	-56046	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	918	165.71	0.97	12	2.35	35.00	5967.00	10380	20230919	-44.12	4780	20230726	21.34	6050	-4.13	20240111	5160	12.40	20240104	10380	-44.12	20230919	4780	21.34	20230726	3.53	N	100590	500	79 억	376984	N	N	8	N	N
33	20240116	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	1437714300	252936	56.10	5760	5800	5580	7370	3970	5670	5684.10	2.38	-50455	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	899	162.29	0.95	12	1.60	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	6050	-6.12	20240111	5160	10.08	20240104	10380	-45.28	20230919	4780	18.83	20230726	3.53	N	100590	500	79 억	376984	N	N	8	N	N
34	20240116	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	20	2	0.35	1341500330	235941	52.33	5760	5800	5580	7370	3970	5670	5685.74	2.38	-47477	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	901	162.57	0.95	12	1.49	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	6050	-5.95	20240111	5160	10.27	20240104	10380	-45.18	20230919	4780	19.04	20230726	3.53	N	100590	500	79 억	376984	N	N	8	N	N
35	20240116	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	40	2	0.71	1155930430	203497	45.13	5760	5800	5580	7370	3970	5670	5680.33	2.38	-39136	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	904	163.14	0.96	12	1.29	35.00	5967.00	10380	20230919	-44.99	4780	20230726	19.46	6050	-5.62	20240111	5160	10.66	20240104	10380	-44.99	20230919	4780	19.46	20230726	3.53	N	100590	500	79 억	376984	N	N	8	N	N
36	20240116	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-90	5	-1.59	953583540	167644	37.18	5760	5800	5580	7370	3970	5670	5688.15	2.38	-34951	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	883	159.43	0.94	12	1.06	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	6050	-7.77	20240111	5160	8.14	20240104	10380	-46.24	20230919	4780	16.74	20230726	3.53	N	100590	500	79 억	376984	N	N	8	N	N
37	20240116	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	20	2	0.35	185392740	32322	7.17	5760	5790	5680	7370	3970	5670	5735.81	2.38	-13109	6023	5846	5663	5486	5303	5935	5575	79	1700	500	3510	10	1	15830023	901	162.57	0.95	12	0.20	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	6050	-5.95	20240111	5160	10.27	20240104	10380	-45.18	20230919	4780	19.04	20230726	3.53	N	100590	500	79 억	376984	N	N	8	N	N
38	20240115	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	110	2	1.98	2508998930	441082	118.51	5500	5840	5480	7220	3900	5560	5688.37	2.07	50035	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	898	162.00	0.95	12	2.79	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	6050	-6.28	20240111	5160	9.88	20240104	10380	-45.38	20230919	4780	18.62	20230726	4.11	N	100590	500	79 억	326949	N	N	8	N	N
39	20240115	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	130	2	2.34	2391727880	420437	112.96	5500	5840	5480	7220	3900	5560	5688.71	2.07	54303	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	901	162.57	0.95	12	2.66	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	6050	-5.95	20240111	5160	10.27	20240104	10380	-45.18	20230919	4780	19.04	20230726	4.11	N	100590	500	79 억	326949	N	N	11	N	N
40	20240115	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	140	2	2.52	2157584490	379171	101.87	5500	5840	5480	7220	3900	5560	5690.31	2.07	54429	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	902	162.86	0.96	12	2.40	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	6050	-5.79	20240111	5160	10.47	20240104	10380	-45.09	20230919	4780	19.25	20230726	4.11	N	100590	500	79 억	326949	N	N	11	N	N
41	20240115	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	220	2	3.96	1574742840	278046	74.70	5500	5800	5480	7220	3900	5560	5663.65	2.07	49677	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	915	165.14	0.97	12	1.76	35.00	5967.00	10380	20230919	-44.32	4780	20230726	20.92	6050	-4.46	20240111	5160	12.02	20240104	10380	-44.32	20230919	4780	20.92	20230726	4.11	N	100590	500	79 억	326949	N	N	11	N	N
42	20240115	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	140	2	2.52	1124753570	199622	53.63	5500	5740	5480	7220	3900	5560	5634.47	2.07	45464	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	902	162.86	0.96	12	1.26	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	6050	-5.79	20240111	5160	10.47	20240104	10380	-45.09	20230919	4780	19.25	20230726	4.11	N	100590	500	79 억	326949	N	N	11	N	N
43	20240115	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	80	2	1.44	863720290	153583	41.26	5500	5740	5480	7220	3900	5560	5623.86	2.07	42096	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	893	161.14	0.95	12	0.97	35.00	5967.00	10380	20230919	-45.66	4780	20230726	17.99	6050	-6.78	20240111	5160	9.30	20240104	10380	-45.66	20230919	4780	17.99	20230726	4.11	N	100590	500	79 억	326949	N	N	11	N	N
44	20240115	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	150	2	2.70	604625040	107698	28.94	5500	5730	5480	7220	3900	5560	5614.14	2.07	34060	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	904	163.14	0.96	12	0.68	35.00	5967.00	10380	20230919	-44.99	4780	20230726	19.46	6050	-5.62	20240111	5160	10.66	20240104	10380	-44.99	20230919	4780	19.46	20230726	4.11	N	100590	500	79 억	326949	N	N	11	N	N
45	20240115	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	30	2	0.54	129531890	23437	6.30	5500	5600	5480	7220	3900	5560	5526.63	2.07	12142	6013	5786	5643	5416	5273	5715	5345	79	1660	500	3440	10	1	15830023	885	159.71	0.94	12	0.15	35.00	5967.00	10380	20230919	-46.15	4780	20230726	16.95	6050	-7.60	20240111	5160	8.33	20240104	10380	-46.15	20230919	4780	16.95	20230726	4.11	N	100590	500	79 억	326949	N	N	11	N	N
46	20240112	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-300	5	-5.12	2073404270	369667	24.00	5870	5870	5500	7610	4110	5860	5608.74	2.01	2721	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	880	158.86	0.93	12	2.34	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	6050	-8.10	20240111	5160	7.75	20240104	10380	-46.44	20230919	4780	16.32	20230726	4.04	N	100590	500	79 억	318749	N	N	11	N	N
47	20240112	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-300	5	-5.12	1983230190	353404	22.94	5870	5870	5500	7610	4110	5860	5611.68	2.01	162	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	880	158.86	0.93	12	2.23	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	6050	-8.10	20240111	5160	7.75	20240104	10380	-46.44	20230919	4780	16.32	20230726	4.04	N	100590	500	79 억	318749	N	N	24	N	N
48	20240112	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-310	5	-5.29	1853770380	330040	21.42	5870	5870	5500	7610	4110	5860	5616.69	2.01	2261	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	879	158.57	0.93	12	2.08	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	6050	-8.26	20240111	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	4.04	N	100590	500	79 억	318749	N	N	24	N	N
49	20240112	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-310	5	-5.29	1635602550	290530	18.86	5870	5870	5530	7610	4110	5860	5629.59	2.01	-3793	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	879	158.57	0.93	12	1.84	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	6050	-8.26	20240111	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	4.04	N	100590	500	79 억	318749	N	N	24	N	N
50	20240112	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-280	5	-4.78	1482430720	262951	17.07	5870	5870	5540	7610	4110	5860	5637.53	2.01	866	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	883	159.43	0.94	12	1.66	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	6050	-7.77	20240111	5160	8.14	20240104	10380	-46.24	20230919	4780	16.74	20230726	4.04	N	100590	500	79 억	318749	N	N	24	N	N
51	20240112	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-270	5	-4.61	1334934230	236448	15.35	5870	5870	5540	7610	4110	5860	5645.64	2.01	-2511	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	885	159.71	0.94	12	1.49	35.00	5967.00	10380	20230919	-46.15	4780	20230726	16.95	6050	-7.60	20240111	5160	8.33	20240104	10380	-46.15	20230919	4780	16.95	20230726	4.04	N	100590	500	79 억	318749	N	N	24	N	N
52	20240112	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-280	5	-4.78	1075975960	190170	12.34	5870	5870	5540	7610	4110	5860	5657.80	2.01	6094	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	883	159.43	0.94	12	1.20	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	6050	-7.77	20240111	5160	8.14	20240104	10380	-46.24	20230919	4780	16.74	20230726	4.04	N	100590	500	79 억	318749	N	N	24	N	N
53	20240112	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-180	5	-3.07	297795070	51551	3.35	5870	5870	5680	7610	4110	5860	5776.45	2.01	-3900	6266	6062	5846	5642	5426	6165	5745	79	1750	500	3630	10	1	15830023	899	162.29	0.95	12	0.33	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	6050	-6.12	20240111	5160	10.08	20240104	10380	-45.28	20230919	4780	18.83	20230726	4.04	N	100590	500	79 억	318749	N	N	24	N	N
54	20240111	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	190	2	3.35	9034367450	1534975	394.13	5750	6050	5630	7370	3970	5670	5885.69	2.79	-119895	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	928	167.43	0.98	12	9.70	35.00	5967.00	10380	20230919	-43.55	4780	20230726	22.59	6050	-3.14	20240111	5160	13.57	20240104	10380	-43.55	20230919	4780	22.59	20230726	4.04	N	100590	500	79 억	441775	N	N	24	N	N
55	20240111	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	170	2	3.00	8770968860	1489984	382.58	5750	6050	5630	7370	3970	5670	5886.62	2.79	-116513	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	924	166.86	0.98	12	9.41	35.00	5967.00	10380	20230919	-43.74	4780	20230726	22.18	6050	-3.47	20240111	5160	13.18	20240104	10380	-43.74	20230919	4780	22.18	20230726	4.04	N	100590	500	79 억	441775	N	N	34	N	N
56	20240111	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	140	2	2.47	8072974060	1371260	352.10	5750	6050	5630	7370	3970	5670	5887.27	2.79	-115631	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	920	166.00	0.97	12	8.66	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	6050	-3.97	20240111	5160	12.60	20240104	10380	-44.03	20230919	4780	21.55	20230726	4.04	N	100590	500	79 억	441775	N	N	34	N	N
57	20240111	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	80	2	1.41	7807048850	1325525	340.35	5750	6050	5630	7370	3970	5670	5889.78	2.79	-103913	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	910	164.29	0.96	12	8.37	35.00	5967.00	10380	20230919	-44.61	4780	20230726	20.29	6050	-4.96	20240111	5160	11.43	20240104	10380	-44.61	20230919	4780	20.29	20230726	4.04	N	100590	500	79 억	441775	N	N	34	N	N
58	20240111	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	90	2	1.59	7625951420	1294176	332.30	5750	6050	5630	7370	3970	5670	5892.52	2.79	-102712	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	912	164.57	0.97	12	8.18	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	6050	-4.79	20240111	5160	11.63	20240104	10380	-44.51	20230919	4780	20.50	20230726	4.04	N	100590	500	79 억	441775	N	N	34	N	N
59	20240111	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	160	2	2.82	7173635380	1216151	312.27	5750	6050	5630	7370	3970	5670	5898.64	2.79	-98460	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	923	166.57	0.98	12	7.68	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	6050	-3.64	20240111	5160	12.98	20240104	10380	-43.83	20230919	4780	21.97	20230726	4.04	N	100590	500	79 억	441775	N	N	34	N	N
60	20240111	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	230	2	4.06	6222189050	1053924	270.61	5750	6050	5630	7370	3970	5670	5903.83	2.79	-60101	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	934	168.57	0.99	12	6.66	35.00	5967.00	10380	20230919	-43.16	4780	20230726	23.43	6050	-2.48	20240111	5160	14.34	20240104	10380	-43.16	20230919	4780	23.43	20230726	4.04	N	100590	500	79 억	441775	N	N	34	N	N
61	20240111	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	70	2	1.23	514905640	90182	23.16	5750	5750	5630	7370	3970	5670	5709.63	2.79	-15762	5910	5790	5630	5510	5350	5850	5570	79	1700	500	3510	10	1	15830023	909	164.00	0.96	12	0.57	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	5750	0.00	20240110	5160	11.24	20240104	10380	-44.70	20230919	4780	20.08	20230726	4.04	N	100590	500	79 억	441775	N	N	34	N	N
62	20240110	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	150	2	2.72	2118733800	376413	190.45	5550	5750	5470	7170	3870	5520	5628.74	3.11	-50055	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	898	162.00	0.95	12	2.38	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	5750	-1.39	20240110	5160	9.88	20240104	10380	-45.38	20230919	4780	18.62	20230726	3.98	N	100590	500	79 억	492984	N	N	34	N	N
63	20240110	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	180	2	3.26	2009858330	357224	180.74	5550	5750	5470	7170	3870	5520	5626.33	3.11	-46105	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	902	162.86	0.96	12	2.26	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	5750	-0.87	20240110	5160	10.47	20240104	10380	-45.09	20230919	4780	19.25	20230726	3.98	N	100590	500	79 억	492984	N	N	70	N	N
64	20240110	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	120	2	2.17	1268708520	226929	114.81	5550	5690	5470	7170	3870	5520	5590.77	3.11	-33054	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	893	161.14	0.95	12	1.43	35.00	5967.00	10380	20230919	-45.66	4780	20230726	17.99	5690	-0.88	20240110	5160	9.30	20240104	10380	-45.66	20230919	4780	17.99	20230726	3.98	N	100590	500	79 억	492984	N	N	70	N	N
65	20240110	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	120	2	2.17	934107900	167744	84.87	5550	5650	5470	7170	3870	5520	5568.65	3.11	-20514	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	893	161.14	0.95	12	1.06	35.00	5967.00	10380	20230919	-45.66	4780	20230726	17.99	5650	-0.18	20240110	5160	9.30	20240104	10380	-45.66	20230919	4780	17.99	20230726	3.98	N	100590	500	79 억	492984	N	N	70	N	N
66	20240110	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	60	2	1.09	558448030	100886	51.04	5550	5590	5470	7170	3870	5520	5535.44	3.11	-12711	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	883	159.43	0.94	12	0.64	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	5590	-0.18	20240110	5160	8.14	20240104	10380	-46.24	20230919	4780	16.74	20230726	3.98	N	100590	500	79 억	492984	N	N	70	N	N
67	20240110	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	40	2	0.72	427587210	77377	39.15	5550	5590	5470	7170	3870	5520	5526.02	3.11	-14529	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	880	158.86	0.93	12	0.49	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	5590	-0.54	20240110	5160	7.75	20240104	10380	-46.44	20230919	4780	16.32	20230726	3.98	N	100590	500	79 억	492984	N	N	70	N	N
68	20240110	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	30	2	0.54	265026390	48057	24.31	5550	5590	5470	7170	3870	5520	5514.83	3.11	-19166	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	879	158.57	0.93	12	0.30	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	5590	-0.72	20240110	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	3.98	N	100590	500	79 억	492984	N	N	70	N	N
69	20240110	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	0	3	0.00	95114800	17203	8.70	5550	5590	5500	7170	3870	5520	5528.97	3.11	-12902	5693	5606	5493	5406	5293	5650	5450	79	1650	500	3420	10	1	15830023	874	157.71	0.93	12	0.11	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	5590	-1.25	20240110	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	3.98	N	100590	500	79 억	492984	N	N	70	N	N
70	20240109	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	90	2	1.66	1048346820	190797	108.01	5470	5580	5380	7050	3810	5430	5494.57	3.09	3921	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	874	157.71	0.93	12	1.21	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	5580	-1.08	20240109	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	4.01	N	100590	500	79 억	489061	N	N	70	N	N
71	20240109	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	80	2	1.47	989850940	180203	102.01	5470	5580	5380	7050	3810	5430	5492.98	3.09	4300	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	872	157.43	0.92	12	1.14	35.00	5967.00	10380	20230919	-46.92	4780	20230726	15.27	5580	-1.25	20240109	5160	6.78	20240104	10380	-46.92	20230919	4780	15.27	20230726	4.01	N	100590	500	79 억	489061	N	N	20	N	N
72	20240109	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	120	2	2.21	637136940	116534	65.97	5470	5570	5380	7050	3810	5430	5467.39	3.09	4762	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	879	158.57	0.93	12	0.74	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	5570	-0.36	20240109	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	4.01	N	100590	500	79 억	489061	N	N	20	N	N
73	20240109	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	10	2	0.18	454813210	83457	47.24	5470	5500	5380	7050	3810	5430	5449.67	3.09	5008	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	861	155.43	0.91	12	0.53	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	5500	-1.09	20240109	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	4.01	N	100590	500	79 억	489061	N	N	20	N	N
74	20240109	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	40	2	0.74	308726830	56584	32.03	5470	5500	5380	7050	3810	5430	5456.08	3.09	3564	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	866	156.29	0.92	12	0.36	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	5500	-0.55	20240109	5160	6.01	20240104	10380	-47.30	20230919	4780	14.44	20230726	4.01	N	100590	500	79 억	489061	N	N	20	N	N
75	20240109	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	50	2	0.92	221958690	40732	23.06	5470	5500	5380	7050	3810	5430	5449.25	3.09	3015	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	867	156.57	0.92	12	0.26	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	5500	-0.36	20240109	5160	6.20	20240104	10380	-47.21	20230919	4780	14.64	20230726	4.01	N	100590	500	79 억	489061	N	N	20	N	N
76	20240109	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	50	2	0.92	178114710	32710	18.52	5470	5500	5380	7050	3810	5430	5445.27	3.09	475	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	867	156.57	0.92	12	0.21	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	5500	-0.36	20240109	5160	6.20	20240104	10380	-47.21	20230919	4780	14.64	20230726	4.01	N	100590	500	79 억	489061	N	N	20	N	N
77	20240109	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-20	5	-0.37	33507180	6183	3.50	5470	5470	5380	7050	3810	5430	5419.24	3.09	-4132	5596	5512	5406	5322	5216	5555	5365	79	1620	500	3360	10	1	15830023	856	154.57	0.91	12	0.04	35.00	5967.00	10380	20230919	-47.88	4780	20230726	13.18	5490	-1.46	20240108	5160	4.84	20240104	10380	-47.88	20230919	4780	13.18	20230726	4.01	N	100590	500	79 억	489061	N	N	20	N	N
78	20240108	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	60	2	1.12	952078440	175940	139.91	5300	5490	5300	6980	3760	5370	5411.37	3.12	-5381	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	860	155.14	0.91	12	1.11	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	5490	-1.09	20240108	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.95	N	100590	500	79 억	494486	N	N	20	N	N
79	20240108	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	30	2	0.56	877906060	162239	129.01	5300	5490	5300	6980	3760	5370	5411.19	3.12	-5845	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	855	154.29	0.90	12	1.02	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	5490	-1.64	20240108	5160	4.65	20240104	10380	-47.98	20230919	4780	12.97	20230726	3.95	N	100590	500	79 억	494486	N	N	11	N	N
80	20240108	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	60	2	1.12	734089360	135869	108.04	5300	5480	5300	6980	3760	5370	5402.92	3.12	3746	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	860	155.14	0.91	12	0.86	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	5480	-0.91	20240108	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.95	N	100590	500	79 억	494486	N	N	11	N	N
81	20240108	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	10	2	0.19	680245130	125914	100.13	5300	5480	5300	6980	3760	5370	5402.46	3.12	6077	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	852	153.71	0.90	12	0.80	35.00	5967.00	10380	20230919	-48.17	4780	20230726	12.55	5480	-1.82	20240108	5160	4.26	20240104	10380	-48.17	20230919	4780	12.55	20230726	3.95	N	100590	500	79 억	494486	N	N	11	N	N
82	20240108	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	80	2	1.49	613293740	113533	90.28	5300	5480	5300	6980	3760	5370	5401.90	3.12	8360	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	863	155.71	0.91	12	0.72	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	5480	-0.55	20240108	5160	5.62	20240104	10380	-47.50	20230919	4780	14.02	20230726	3.95	N	100590	500	79 억	494486	N	N	11	N	N
83	20240108	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	80	2	1.49	508820540	94345	75.02	5300	5460	5300	6980	3760	5370	5393.19	3.12	10046	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	863	155.71	0.91	12	0.60	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	5460	-0.18	20240108	5160	5.62	20240104	10380	-47.50	20230919	4780	14.02	20230726	3.95	N	100590	500	79 억	494486	N	N	11	N	N
84	20240108	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	70	2	1.30	368249320	68427	54.41	5300	5440	5300	6980	3760	5370	5381.64	3.12	14713	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	861	155.43	0.91	12	0.43	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	5440	0.00	20240108	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	3.95	N	100590	500	79 억	494486	N	N	11	N	N
85	20240108	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-20	5	-0.37	73701750	13819	10.99	5300	5360	5300	6980	3760	5370	5333.36	3.12	4842	5516	5442	5336	5262	5156	5480	5300	79	1610	500	3320	10	1	15830023	847	152.86	0.90	12	0.09	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	5410	-1.11	20240105	5160	3.68	20240104	10380	-48.46	20230919	4780	11.92	20230726	3.95	N	100590	500	79 억	494486	N	N	11	N	N
86	20240105	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	100	2	1.90	662638140	124315	110.03	5320	5410	5230	6850	3690	5270	5330.31	3.05	11212	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	850	153.43	0.90	12	0.79	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	5410	-0.74	20240105	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.98	N	100590	500	79 억	483070	N	N	11	N	N
87	20240105	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	60	2	1.14	619686750	116292	102.93	5320	5410	5230	6850	3690	5270	5328.71	3.05	12642	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	844	152.29	0.89	12	0.73	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	5410	-1.48	20240105	5160	3.29	20240104	10380	-48.65	20230919	4780	11.51	20230726	3.98	N	100590	500	79 억	483070	N	N	20	N	N
88	20240105	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	40	2	0.76	590578840	110821	98.09	5320	5410	5230	6850	3690	5270	5329.12	3.05	13711	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	841	151.71	0.89	12	0.70	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	5410	-1.85	20240105	5160	2.91	20240104	10380	-48.84	20230919	4780	11.09	20230726	3.98	N	100590	500	79 억	483070	N	N	20	N	N
89	20240105	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	50	2	0.95	545063440	102256	90.51	5320	5410	5230	6850	3690	5270	5330.38	3.05	13388	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	842	152.00	0.89	12	0.65	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	5410	-1.66	20240105	5160	3.10	20240104	10380	-48.75	20230919	4780	11.30	20230726	3.98	N	100590	500	79 억	483070	N	N	20	N	N
90	20240105	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	80	2	1.52	486055600	91218	80.74	5320	5410	5230	6850	3690	5270	5328.51	3.05	15078	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	847	152.86	0.90	12	0.58	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	5410	-1.11	20240105	5160	3.68	20240104	10380	-48.46	20230919	4780	11.92	20230726	3.98	N	100590	500	79 억	483070	N	N	20	N	N
91	20240105	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	90	2	1.71	409445510	76909	68.07	5320	5410	5230	6850	3690	5270	5323.77	3.05	13232	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	848	153.14	0.90	12	0.49	35.00	5967.00	10380	20230919	-48.36	4780	20230726	12.13	5410	-0.92	20240105	5160	3.88	20240104	10380	-48.36	20230919	4780	12.13	20230726	3.98	N	100590	500	79 억	483070	N	N	20	N	N
92	20240105	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	30	2	0.57	147147860	27895	24.69	5320	5320	5230	6850	3690	5270	5275.06	3.05	3007	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	839	151.43	0.89	12	0.18	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	5350	-0.93	20240102	5160	2.71	20240104	10380	-48.94	20230919	4780	10.88	20230726	3.98	N	100590	500	79 억	483070	N	N	20	N	N
93	20240105	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	10	2	0.19	29086790	5483	4.85	5320	5320	5280	6850	3690	5270	5304.90	3.05	-1510	5436	5352	5256	5172	5076	5305	5125	79	1580	500	3260	10	1	15830023	836	150.86	0.88	12	0.03	35.00	5967.00	10380	20230919	-49.13	4780	20230726	10.46	5350	-1.31	20240102	5160	2.33	20240104	10380	-49.13	20230919	4780	10.46	20230726	3.98	N	100590	500	79 억	483070	N	N	20	N	N
94	20240104	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	20	2	0.38	590459980	112827	174.65	5310	5340	5160	6820	3680	5250	5233.31	3.21	-24983	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	834	150.57	0.88	12	0.71	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	5350	-1.50	20240102	5160	2.13	20240104	10380	-49.23	20230919	4780	10.25	20230726	4.01	N	100590	500	79 억	507776	N	N	20	N	N
95	20240104	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-30	5	-0.57	547415910	104647	161.99	5310	5340	5160	6820	3680	5250	5231.07	3.21	-24335	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	826	149.14	0.87	12	0.66	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	5350	-2.43	20240102	5160	1.16	20240104	10380	-49.71	20230919	4780	9.21	20230726	4.01	N	100590	500	79 억	507776	N	N	98	N	N
96	20240104	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	0	3	0.00	457684330	87462	135.39	5310	5340	5160	6820	3680	5250	5232.95	3.21	-31917	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	831	150.00	0.88	12	0.55	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	5350	-1.87	20240102	5160	1.74	20240104	10380	-49.42	20230919	4780	9.83	20230726	4.01	N	100590	500	79 억	507776	N	N	98	N	N
97	20240104	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-30	5	-0.57	424122730	81048	125.46	5310	5340	5160	6820	3680	5250	5232.98	3.21	-32733	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	826	149.14	0.87	12	0.51	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	5350	-2.43	20240102	5160	1.16	20240104	10380	-49.71	20230919	4780	9.21	20230726	4.01	N	100590	500	79 억	507776	N	N	98	N	N
98	20240104	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-60	5	-1.14	366215740	69900	108.20	5310	5340	5160	6820	3680	5250	5239.14	3.21	-31115	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	822	148.29	0.87	12	0.44	35.00	5967.00	10380	20230919	-50.00	4780	20230726	8.58	5350	-2.99	20240102	5160	0.58	20240104	10380	-50.00	20230919	4780	8.58	20230726	4.01	N	100590	500	79 억	507776	N	N	98	N	N
99	20240104	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-60	5	-1.14	308617420	58781	90.99	5310	5340	5170	6820	3680	5250	5250.29	3.21	-28989	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	822	148.29	0.87	12	0.37	35.00	5967.00	10380	20230919	-50.00	4780	20230726	8.58	5350	-2.99	20240102	5170	0.39	20240104	10380	-50.00	20230919	4780	8.58	20230726	4.01	N	100590	500	79 억	507776	N	N	98	N	N
100	20240104	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-30	5	-0.57	206351340	39106	60.54	5310	5340	5220	6820	3680	5250	5276.72	3.21	-16819	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	826	149.14	0.87	12	0.25	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	5350	-2.43	20240102	5210	0.19	20240102	10380	-49.71	20230919	4780	9.21	20230726	4.01	N	100590	500	79 억	507776	N	N	98	N	N
101	20240104	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	60	2	1.14	84181790	15875	24.57	5310	5340	5250	6820	3680	5250	5302.79	3.21	-4575	5336	5292	5256	5212	5176	5290	5210	79	1570	500	3250	10	1	15830023	841	151.71	0.89	12	0.10	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	5350	-0.75	20240102	5210	1.92	20240102	10380	-48.84	20230919	4780	11.09	20230726	4.01	N	100590	500	79 억	507776	N	N	98	N	N
102	20240103	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-90	5	-1.69	335057720	63863	63.89	5250	5300	5220	6940	3740	5340	5246.26	3.28	-11610	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	831	150.00	0.88	12	0.40	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	5350	-1.87	20240102	5210	0.77	20240102	10380	-49.42	20230919	4780	9.83	20230726	4.05	N	100590	500	79 억	519372	N	N	98	N	N
103	20240103	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-110	5	-2.06	314768730	59991	60.01	5250	5300	5220	6940	3740	5340	5246.69	3.28	-11140	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	828	149.43	0.88	12	0.38	35.00	5967.00	10380	20230919	-49.61	4780	20230726	9.41	5350	-2.24	20240102	5210	0.38	20240102	10380	-49.61	20230919	4780	9.41	20230726	4.05	N	100590	500	79 억	519372	N	N	450	N	N
104	20240103	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-90	5	-1.69	276368590	52657	52.68	5250	5300	5220	6940	3740	5340	5248.19	3.28	-10974	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	831	150.00	0.88	12	0.33	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	5350	-1.87	20240102	5210	0.77	20240102	10380	-49.42	20230919	4780	9.83	20230726	4.05	N	100590	500	79 억	519372	N	N	450	N	N
105	20240103	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-110	5	-2.06	233595050	44499	44.52	5250	5300	5230	6940	3740	5340	5249.12	3.28	-9730	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	828	149.43	0.88	12	0.28	35.00	5967.00	10380	20230919	-49.61	4780	20230726	9.41	5350	-2.24	20240102	5210	0.38	20240102	10380	-49.61	20230919	4780	9.41	20230726	4.05	N	100590	500	79 억	519372	N	N	450	N	N
106	20240103	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-90	5	-1.69	218429040	41603	41.62	5250	5300	5230	6940	3740	5340	5249.98	3.28	-8988	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	831	150.00	0.88	12	0.26	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	5350	-1.87	20240102	5210	0.77	20240102	10380	-49.42	20230919	4780	9.83	20230726	4.05	N	100590	500	79 억	519372	N	N	450	N	N
107	20240103	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-100	5	-1.87	173795530	33090	33.10	5250	5300	5230	6940	3740	5340	5251.79	3.28	-10123	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	829	149.71	0.88	12	0.21	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	5350	-2.06	20240102	5210	0.58	20240102	10380	-49.52	20230919	4780	9.62	20230726	4.05	N	100590	500	79 억	519372	N	N	450	N	N
108	20240103	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-80	5	-1.50	120716980	22963	22.97	5250	5300	5230	6940	3740	5340	5256.45	3.28	-5146	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	833	150.29	0.88	12	0.15	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	5350	-1.68	20240102	5210	0.96	20240102	10380	-49.33	20230919	4780	10.04	20230726	4.05	N	100590	500	79 억	519372	N	N	450	N	N
109	20240103	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-70	5	-1.31	54009720	10288	10.29	5250	5290	5230	6940	3740	5340	5248.38	3.28	2297	5440	5390	5300	5250	5160	5415	5275	79	1600	500	3310	10	1	15830023	834	150.57	0.88	12	0.06	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	5350	-1.50	20240102	5210	1.15	20240102	10380	-49.23	20230919	4780	10.25	20230726	4.05	N	100590	500	79 억	519372	N	N	450	N	N
110	20240102	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	90	2	1.71	521631060	98654	133.20	5250	5350	5210	6820	3680	5250	5287.26	3.25	4147	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	845	152.57	0.89	12	0.62	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	5350	-0.19	20240102	5210	2.50	20240102	10380	-48.55	20230919	4780	11.72	20230726	4.09	N	100590	500	79 억	515005	N	N	450	N	N
111	20240102	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	60	2	1.14	436293420	82646	111.59	5250	5350	5210	6820	3680	5250	5279.06	3.25	3882	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	841	151.71	0.89	12	0.52	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	5350	-0.75	20240102	5210	1.92	20240102	10380	-48.84	20230919	4780	11.09	20230726	4.09	N	100590	500	79 억	515005	N	N	185	N	N
112	20240102	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	60	2	1.14	395986240	75052	101.33	5250	5350	5210	6820	3680	5250	5276.16	3.25	4390	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	841	151.71	0.89	12	0.47	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	5350	-0.75	20240102	5210	1.92	20240102	10380	-48.84	20230919	4780	11.09	20230726	4.09	N	100590	500	79 억	515005	N	N	185	N	N
113	20240102	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	40	2	0.76	362930530	68825	92.93	5250	5350	5210	6820	3680	5250	5273.24	3.25	4058	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	837	151.14	0.89	12	0.43	35.00	5967.00	10380	20230919	-49.04	4780	20230726	10.67	5350	-1.12	20240102	5210	1.54	20240102	10380	-49.04	20230919	4780	10.67	20230726	4.09	N	100590	500	79 억	515005	N	N	185	N	N
114	20240102	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	70	2	1.33	317574520	60232	81.32	5250	5350	5210	6820	3680	5250	5272.52	3.25	3169	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	842	152.00	0.89	12	0.38	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	5350	-0.56	20240102	5210	2.11	20240102	10380	-48.75	20230919	4780	11.30	20230726	4.09	N	100590	500	79 억	515005	N	N	185	N	N
115	20240102	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-30	5	-0.57	131976530	25224	34.06	5250	5280	5210	6820	3680	5250	5232.18	3.25	4362	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	826	149.14	0.87	12	0.16	35.00	5967.00	10380	20230919	-49.71	4780	20230726	9.21	5280	-1.14	20240102	5210	0.19	20240102	10380	-49.71	20230919	4780	9.21	20230726	4.09	N	100590	500	79 억	515005	N	N	185	N	N
116	20240102	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	20	2	0.38	16514350	3142	4.24	5250	5270	5230	6820	3680	5250	5256.00	3.25	1338	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	834	150.57	0.88	12	0.02	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	5270	0.00	20240102	5230	0.76	20240102	10380	-49.23	20230919	4780	10.25	20230726	4.09	N	100590	500	79 억	515005	N	N	185	N	N
117	20240102	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	3.25	0	5356	5302	5226	5172	5096	5330	5200	79	1570	500	3250	10	1	15830023	831	150.00	0.88	12	0.00	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	0	0.00	0	0	0.00	0	10380	-49.42	20230919	4780	9.83	20230726	4.09	N	100590	500	79 억	515005	N	N	185	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History