KissMeData/148150/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	140	2	1.67	9339806790	1090742	114.98	8310	8690	8310	10900	5880	8390	8562.82	5.93	-23144	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	3016	18.34	1.74	12	3.09	465.00	4896.00	8690	20240229	-1.84	3337	20231031	155.62	8690	-1.84	20240229	5710	49.39	20240112	20400	-58.19	20230613	5450	56.51	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
3	20240229	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	180	2	2.15	8728726930	1019400	107.46	8310	8690	8310	10900	5880	8390	8562.61	5.93	-21519	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	3030	18.43	1.75	12	2.88	465.00	4896.00	8690	20240229	-1.38	3337	20231031	156.82	8690	-1.38	20240229	5710	50.09	20240112	20400	-57.99	20230613	5450	57.25	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
4	20240229	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	290	2	3.46	8066849630	942644	99.37	8310	8690	8310	10900	5880	8390	8557.69	5.93	-9886	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	3069	18.67	1.77	12	2.67	465.00	4896.00	8690	20240229	-0.12	3337	20231031	160.11	8690	-0.12	20240229	5710	52.01	20240112	20400	-57.45	20230613	5450	59.27	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
5	20240229	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	230	2	2.74	6887332900	806251	84.99	8310	8690	8310	10900	5880	8390	8542.42	5.93	-13176	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	3047	18.54	1.76	12	2.28	465.00	4896.00	8690	20240229	-0.81	3337	20231031	158.32	8690	-0.81	20240229	5710	50.96	20240112	20400	-57.75	20230613	5450	58.17	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
6	20240229	120832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	60	2	0.72	5647032490	662159	69.80	8310	8690	8310	10900	5880	8390	8528.22	5.93	-4902	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	2987	18.17	1.73	12	1.87	465.00	4896.00	8690	20240229	-2.76	3337	20231031	153.22	8690	-2.76	20240229	5710	47.99	20240112	20400	-58.58	20230613	5450	55.05	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
7	20240229	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	160	2	1.91	4986259200	584122	61.57	8310	8690	8310	10900	5880	8390	8536.34	5.93	5919	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	3023	18.39	1.75	12	1.65	465.00	4896.00	8690	20240229	-1.61	3337	20231031	156.22	8690	-1.61	20240229	5710	49.74	20240112	20400	-58.09	20230613	5450	56.88	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
8	20240229	100834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	260	2	3.10	3363442680	394523	41.59	8310	8690	8310	10900	5880	8390	8525.35	5.93	1555	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	3058	18.60	1.77	12	1.12	465.00	4896.00	8690	20240229	-0.46	3337	20231031	159.21	8690	-0.46	20240229	5710	51.49	20240112	20400	-57.60	20230613	5450	58.72	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
9	20240229	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	20	2	0.24	365520550	43601	4.60	8310	8430	8310	10900	5880	8390	8383.30	5.93	11465	8690	8540	8320	8170	7950	8615	8245	177	2510	500	5870	10	1	35352843	2973	18.09	1.72	12	0.12	465.00	4896.00	8570	20240216	-1.87	3337	20231031	152.02	8570	-1.87	20240216	5710	47.29	20240112	20400	-58.77	20230613	5450	54.31	20231130	5.00	N	148150	500	176 억	2096299	N	N	0	N	N
10	20240228	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	190	2	2.32	7852081740	945486	73.92	8300	8470	8100	10660	5740	8200	8304.84	6.02	-148897	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2966	18.04	1.71	12	2.67	465.00	4896.00	8570	20240216	-2.10	3337	20231031	151.42	8570	-2.10	20240216	5710	46.94	20240112	20400	-58.87	20230613	5450	53.94	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
11	20240228	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	140	2	1.71	7426540160	894504	69.93	8300	8470	8100	10660	5740	8200	8302.55	6.02	-144329	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2948	17.94	1.70	12	2.53	465.00	4896.00	8570	20240216	-2.68	3337	20231031	149.93	8570	-2.68	20240216	5710	46.06	20240112	20400	-59.12	20230613	5450	53.03	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
12	20240228	140831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	60	2	0.73	6153144940	741879	58.00	8300	8470	8100	10660	5740	8200	8294.16	6.02	-145228	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2920	17.76	1.69	12	2.10	465.00	4896.00	8570	20240216	-3.62	3337	20231031	147.53	8570	-3.62	20240216	5710	44.66	20240112	20400	-59.51	20230613	5450	51.56	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
13	20240228	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	90	2	1.10	5491286620	661602	51.72	8300	8470	8100	10660	5740	8200	8300.17	6.02	-119136	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2931	17.83	1.69	12	1.87	465.00	4896.00	8570	20240216	-3.27	3337	20231031	148.43	8570	-3.27	20240216	5710	45.18	20240112	20400	-59.36	20230613	5450	52.11	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
14	20240228	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	100	2	1.22	4932140260	594157	46.45	8300	8470	8100	10660	5740	8200	8301.28	6.02	-107220	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2934	17.85	1.70	12	1.68	465.00	4896.00	8570	20240216	-3.15	3337	20231031	148.73	8570	-3.15	20240216	5710	45.36	20240112	20400	-59.31	20230613	5450	52.29	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
15	20240228	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	120	2	1.46	4490483820	540995	42.30	8300	8470	8100	10660	5740	8200	8300.64	6.02	-95965	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2941	17.89	1.70	12	1.53	465.00	4896.00	8570	20240216	-2.92	3337	20231031	149.33	8570	-2.92	20240216	5710	45.71	20240112	20400	-59.22	20230613	5450	52.66	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
16	20240228	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	130	2	1.59	3678199330	443193	34.65	8300	8470	8100	10660	5740	8200	8299.59	6.02	-91241	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2945	17.91	1.70	12	1.25	465.00	4896.00	8570	20240216	-2.80	3337	20231031	149.63	8570	-2.80	20240216	5710	45.88	20240112	20400	-59.17	20230613	5450	52.84	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
17	20240228	090833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	60	2	0.73	862777530	104224	8.15	8300	8350	8180	10660	5740	8200	8279.03	6.02	-17480	8793	8496	7983	7686	7173	8645	7835	177	2460	500	5740	10	1	35352843	2920	17.76	1.69	12	0.29	465.00	4896.00	8570	20240216	-3.62	3337	20231031	147.53	8570	-3.62	20240216	5710	44.66	20240112	20400	-59.51	20230613	5450	51.56	20231130	5.00	N	148150	500	176 억	2128207	N	N	0	N	N
18	20240227	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	440	2	5.67	10132335900	1272250	300.03	7750	8280	7470	10080	5440	7760	7963.95	5.86	-60940	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2899	17.63	1.67	12	3.60	465.00	4896.00	8570	20240216	-4.32	3337	20231031	145.73	8570	-4.32	20240216	5710	43.61	20240112	20400	-59.80	20230613	5450	50.46	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
19	20240227	150833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	290	2	3.74	9242821160	1163187	274.31	7750	8280	7470	10080	5440	7760	7946.13	5.86	-66169	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2846	17.31	1.64	12	3.29	465.00	4896.00	8570	20240216	-6.07	3337	20231031	141.23	8570	-6.07	20240216	5710	40.98	20240112	20400	-60.54	20230613	5450	47.71	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
20	20240227	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	200	2	2.58	5896018530	751611	177.25	7750	8180	7470	10080	5440	7760	7844.52	5.86	-99711	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2814	17.12	1.63	12	2.13	465.00	4896.00	8570	20240216	-7.12	3337	20231031	138.54	8570	-7.12	20240216	5710	39.40	20240112	20400	-60.98	20230613	5450	46.06	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
21	20240227	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-70	5	-0.90	2953567800	383727	90.49	7750	7860	7470	10080	5440	7760	7697.04	5.86	-30475	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2719	16.54	1.57	12	1.09	465.00	4896.00	8570	20240216	-10.27	3337	20231031	130.45	8570	-10.27	20240216	5710	34.68	20240112	20400	-62.30	20230613	5450	41.10	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
22	20240227	120833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	-70	5	-0.90	2639734420	342974	80.88	7750	7860	7470	10080	5440	7760	7696.59	5.86	-23469	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2719	16.54	1.57	12	0.97	465.00	4896.00	8570	20240216	-10.27	3337	20231031	130.45	8570	-10.27	20240216	5710	34.68	20240112	20400	-62.30	20230613	5450	41.10	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
23	20240227	110831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-60	5	-0.77	2040645630	265209	62.54	7750	7860	7470	10080	5440	7760	7694.46	5.86	-25083	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2722	16.56	1.57	12	0.75	465.00	4896.00	8570	20240216	-10.15	3337	20231031	130.75	8570	-10.15	20240216	5710	34.85	20240112	20400	-62.25	20230613	5450	41.28	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
24	20240227	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-120	5	-1.55	1593527230	207028	48.82	7750	7860	7470	10080	5440	7760	7697.13	5.86	-31386	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2701	16.43	1.56	12	0.59	465.00	4896.00	8570	20240216	-10.85	3337	20231031	128.95	8570	-10.85	20240216	5710	33.80	20240112	20400	-62.55	20230613	5450	40.18	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
25	20240227	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-100	5	-1.29	352083840	46295	10.92	7750	7750	7470	10080	5440	7760	7604.97	5.86	-13844	8053	7906	7663	7516	7273	7980	7590	177	2320	500	5430	10	1	35352843	2708	16.47	1.56	12	0.13	465.00	4896.00	8570	20240216	-10.62	3337	20231031	129.55	8570	-10.62	20240216	5710	34.15	20240112	20400	-62.45	20230613	5450	40.55	20231130	4.80	N	148150	500	176 억	2070377	N	N	0	N	N
26	20240226	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	190	2	2.51	3200243990	421234	56.07	7500	7810	7420	9840	5300	7570	7597.18	5.74	-15365	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2743	16.69	1.58	12	1.19	465.00	4896.00	8570	20240216	-9.45	3337	20231031	132.54	8570	-9.45	20240216	5710	35.90	20240112	20400	-61.96	20230613	5450	42.39	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
27	20240226	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	130	2	1.72	2299155430	305017	40.60	7500	7730	7420	9840	5300	7570	7537.78	5.74	-7056	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2722	16.56	1.57	12	0.86	465.00	4896.00	8570	20240216	-10.15	3337	20231031	130.75	8570	-10.15	20240216	5710	34.85	20240112	20400	-62.25	20230613	5450	41.28	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
28	20240226	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	20	2	0.26	1685553090	224340	29.86	7500	7650	7420	9840	5300	7570	7513.35	5.74	-10975	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2683	16.32	1.55	12	0.63	465.00	4896.00	8570	20240216	-11.44	3337	20231031	127.45	8570	-11.44	20240216	5710	32.92	20240112	20400	-62.79	20230613	5450	39.27	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
29	20240226	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-10	5	-0.13	1296770090	172974	23.02	7500	7640	7420	9840	5300	7570	7496.84	5.74	1249	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2673	16.26	1.54	12	0.49	465.00	4896.00	8570	20240216	-11.79	3337	20231031	126.55	8570	-11.79	20240216	5710	32.40	20240112	20400	-62.94	20230613	5450	38.72	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
30	20240226	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	-80	5	-1.06	1075062980	143389	19.09	7500	7640	7420	9840	5300	7570	7497.45	5.74	4945	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2648	16.11	1.53	12	0.41	465.00	4896.00	8570	20240216	-12.60	3337	20231031	124.45	8570	-12.60	20240216	5710	31.17	20240112	20400	-63.28	20230613	5450	37.43	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
31	20240226	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-130	5	-1.72	881386880	117386	15.63	7500	7640	7420	9840	5300	7570	7508.37	5.74	4723	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2630	16.00	1.52	12	0.33	465.00	4896.00	8570	20240216	-13.19	3337	20231031	122.95	8570	-13.19	20240216	5710	30.30	20240112	20400	-63.53	20230613	5450	36.51	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
32	20240226	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-100	5	-1.32	624835530	82992	11.05	7500	7640	7450	9840	5300	7570	7528.79	5.74	3688	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2641	16.06	1.53	12	0.23	465.00	4896.00	8570	20240216	-12.84	3337	20231031	123.85	8570	-12.84	20240216	5710	30.82	20240112	20400	-63.38	20230613	5450	37.06	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
33	20240226	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	-90	5	-1.19	54564870	7285	0.97	7500	7530	7460	9840	5300	7570	7488.29	5.74	-701	7890	7730	7490	7330	7090	7610	7210	177	2270	500	5290	10	1	35352843	2644	16.09	1.53	12	0.02	465.00	4896.00	8570	20240216	-12.72	3337	20231031	124.15	8570	-12.72	20240216	5710	31.00	20240112	20400	-63.33	20230613	5450	37.25	20231130	4.54	N	148150	500	176 억	2030576	N	N	0	N	N
34	20240223	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	-90	5	-1.17	5561085480	749900	54.53	7620	7650	7250	9950	5370	7660	7415.60	5.97	-81838	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2676	16.28	1.55	12	2.12	465.00	4896.00	8570	20240216	-11.67	3337	20231031	126.85	8570	-11.67	20240216	5710	32.57	20240112	20400	-62.89	20230613	5450	38.90	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
35	20240223	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-60	5	-0.78	5318862420	718012	52.21	7620	7650	7250	9950	5370	7660	7407.59	5.97	-79914	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2687	16.34	1.55	12	2.03	465.00	4896.00	8570	20240216	-11.32	3337	20231031	127.75	8570	-11.32	20240216	5710	33.10	20240112	20400	-62.75	20230613	5450	39.45	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
36	20240223	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-260	5	-3.39	4506235500	609898	44.35	7620	7640	7250	9950	5370	7660	7388.29	5.97	-84488	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2616	15.91	1.51	12	1.73	465.00	4896.00	8570	20240216	-13.65	3337	20231031	121.76	8570	-13.65	20240216	5710	29.60	20240112	20400	-63.73	20230613	5450	35.78	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
37	20240223	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	-290	5	-3.79	4011688460	542891	39.48	7620	7640	7250	9950	5370	7660	7389.25	5.97	-89528	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2606	15.85	1.51	12	1.54	465.00	4896.00	8570	20240216	-14.00	3337	20231031	120.86	8570	-14.00	20240216	5710	29.07	20240112	20400	-63.87	20230613	5450	35.23	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
38	20240223	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-260	5	-3.39	3453917780	467219	33.97	7620	7640	7250	9950	5370	7660	7392.23	5.97	-96841	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2616	15.91	1.51	12	1.32	465.00	4896.00	8570	20240216	-13.65	3337	20231031	121.76	8570	-13.65	20240216	5710	29.60	20240112	20400	-63.73	20230613	5450	35.78	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
39	20240223	110805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7350	-310	5	-4.05	2729784220	369278	26.85	7620	7640	7250	9950	5370	7660	7391.87	5.97	-77806	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2598	15.81	1.50	12	1.04	465.00	4896.00	8570	20240216	-14.24	3337	20231031	120.26	8570	-14.24	20240216	5710	28.72	20240112	20400	-63.97	20230613	5450	34.86	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
40	20240223	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	-270	5	-3.52	1732424010	234199	17.03	7620	7640	7250	9950	5370	7660	7396.69	5.97	-54234	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2613	15.89	1.51	12	0.66	465.00	4896.00	8570	20240216	-13.77	3337	20231031	121.46	8570	-13.77	20240216	5710	29.42	20240112	20400	-63.77	20230613	5450	35.60	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
41	20240223	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	-180	5	-2.35	293502930	38813	2.82	7620	7640	7480	9950	5370	7660	7560.75	5.97	-841	8040	7850	7550	7360	7060	7945	7455	177	2290	500	5360	10	1	35352843	2644	16.09	1.53	12	0.11	465.00	4896.00	8570	20240216	-12.72	3337	20231031	124.15	8570	-12.72	20240216	5710	31.00	20240112	20400	-63.33	20230613	5450	37.25	20231130	4.57	N	148150	500	176 억	2112106	N	N	0	N	N
42	20240222	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	380	2	5.22	10392178650	1373380	67.72	7270	7740	7250	9460	5100	7280	7566.79	5.19	208381	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2708	16.47	1.56	12	3.88	465.00	4896.00	8570	20240216	-10.62	3337	20231031	129.55	8570	-10.62	20240216	5710	34.15	20240112	20400	-62.45	20230613	5450	40.55	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
43	20240222	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	350	2	4.81	10128573440	1338915	66.02	7270	7740	7250	9460	5100	7280	7564.77	5.19	206701	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2697	16.41	1.56	12	3.79	465.00	4896.00	8570	20240216	-10.97	3337	20231031	128.65	8570	-10.97	20240216	5710	33.63	20240112	20400	-62.60	20230613	5450	40.00	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
44	20240222	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7610	330	2	4.53	8660511610	1146233	56.52	7270	7740	7250	9460	5100	7280	7555.64	5.19	181027	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2690	16.37	1.55	12	3.24	465.00	4896.00	8570	20240216	-11.20	3337	20231031	128.05	8570	-11.20	20240216	5710	33.27	20240112	20400	-62.70	20230613	5450	39.63	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
45	20240222	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	300	2	4.12	7564390930	1001374	49.38	7270	7740	7250	9460	5100	7280	7554.03	5.19	166664	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2680	16.30	1.55	12	2.83	465.00	4896.00	8570	20240216	-11.55	3337	20231031	127.15	8570	-11.55	20240216	5710	32.75	20240112	20400	-62.84	20230613	5450	39.08	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
46	20240222	120803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	280	2	3.85	6749907300	893879	44.08	7270	7740	7250	9460	5100	7280	7551.27	5.19	128891	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2673	16.26	1.54	12	2.53	465.00	4896.00	8570	20240216	-11.79	3337	20231031	126.55	8570	-11.79	20240216	5710	32.40	20240112	20400	-62.94	20230613	5450	38.72	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
47	20240222	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	260	2	3.57	5901651090	781539	38.54	7270	7740	7250	9460	5100	7280	7551.34	5.19	108229	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2666	16.22	1.54	12	2.21	465.00	4896.00	8570	20240216	-12.02	3337	20231031	125.95	8570	-12.02	20240216	5710	32.05	20240112	20400	-63.04	20230613	5450	38.35	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
48	20240222	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	220	2	3.02	4924936240	652010	32.15	7270	7740	7250	9460	5100	7280	7553.49	5.19	55797	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2651	16.13	1.53	12	1.84	465.00	4896.00	8570	20240216	-12.49	3337	20231031	124.75	8570	-12.49	20240216	5710	31.35	20240112	20400	-63.24	20230613	5450	37.61	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
49	20240222	090807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7350	70	2	0.96	235929590	32388	1.60	7270	7350	7250	9460	5100	7280	7284.48	5.19	-1297	8146	7712	7436	7002	6726	7575	6865	177	2180	500	5090	10	1	35352843	2598	15.81	1.50	12	0.09	465.00	4896.00	8570	20240216	-14.24	3337	20231031	120.26	8570	-14.24	20240216	5710	28.72	20240112	20400	-63.97	20230613	5450	34.86	20231130	4.73	N	148150	500	176 억	1834279	N	N	0	N	N
50	20240221	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7280	-540	5	-6.91	14841775690	2016620	88.30	7860	7870	7160	10160	5480	7820	7359.21	5.47	-100437	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2574	15.66	1.49	12	5.70	465.00	4896.00	8570	20240216	-15.05	3337	20231031	118.16	8570	-15.05	20240216	5710	27.50	20240112	20400	-64.31	20230613	5450	33.58	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
51	20240221	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7270	-550	5	-7.03	14357722620	1950219	85.39	7860	7870	7160	10160	5480	7820	7361.51	5.47	-91128	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2570	15.63	1.48	12	5.52	465.00	4896.00	8570	20240216	-15.17	3337	20231031	117.86	8570	-15.17	20240216	5710	27.32	20240112	20400	-64.36	20230613	5450	33.39	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
52	20240221	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	-520	5	-6.65	13093748400	1776636	77.79	7860	7870	7160	10160	5480	7820	7369.32	5.47	-76295	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2581	15.70	1.49	12	5.03	465.00	4896.00	8570	20240216	-14.82	3337	20231031	118.76	8570	-14.82	20240216	5710	27.85	20240112	20400	-64.22	20230613	5450	33.94	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
53	20240221	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	-510	5	-6.52	12254441760	1661562	72.75	7860	7870	7160	10160	5480	7820	7374.57	5.47	-58339	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2584	15.72	1.49	12	4.70	465.00	4896.00	8570	20240216	-14.70	3337	20231031	119.06	8570	-14.70	20240216	5710	28.02	20240112	20400	-64.17	20230613	5450	34.13	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
54	20240221	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-380	5	-4.86	10984460690	1488515	65.17	7860	7870	7160	10160	5480	7820	7378.72	5.47	-49592	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2630	16.00	1.52	12	4.21	465.00	4896.00	8570	20240216	-13.19	3337	20231031	122.95	8570	-13.19	20240216	5710	30.30	20240112	20400	-63.53	20230613	5450	36.51	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
55	20240221	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7350	-470	5	-6.01	9948057530	1347722	59.01	7860	7870	7160	10160	5480	7820	7380.55	5.47	-26077	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2598	15.81	1.50	12	3.81	465.00	4896.00	8570	20240216	-14.24	3337	20231031	120.26	8570	-14.24	20240216	5710	28.72	20240112	20400	-63.97	20230613	5450	34.86	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
56	20240221	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	-510	5	-6.52	7546050620	1017724	44.56	7860	7870	7180	10160	5480	7820	7413.61	5.47	-24040	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2584	15.72	1.49	12	2.88	465.00	4896.00	8570	20240216	-14.70	3337	20231031	119.06	8570	-14.70	20240216	5710	28.02	20240112	20400	-64.17	20230613	5450	34.13	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
57	20240221	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-170	5	-2.17	1390100140	180856	7.92	7860	7870	7550	10160	5480	7820	7684.31	5.47	32374	8673	8246	7873	7446	7073	8460	7660	177	2340	500	5470	10	1	35352843	2704	16.45	1.56	12	0.51	465.00	4896.00	8570	20240216	-10.74	3337	20231031	129.25	8570	-10.74	20240216	5710	33.98	20240112	20400	-62.50	20230613	5450	40.37	20231130	4.61	N	148150	500	176 억	1933276	N	N	0	N	N
58	20240220	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	90	2	1.16	17793731710	2266673	266.30	7740	8300	7500	10040	5420	7730	7850.23	5.69	-76952	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2765	16.82	1.60	12	6.41	465.00	4896.00	8570	20240216	-8.75	3337	20231031	134.34	8570	-8.75	20240216	5710	36.95	20240112	20400	-61.67	20230613	5450	43.49	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
59	20240220	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	150	2	1.94	16515517620	2102772	247.04	7740	8300	7500	10040	5420	7730	7854.16	5.69	-86779	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2786	16.95	1.61	12	5.95	465.00	4896.00	8570	20240216	-8.05	3337	20231031	136.14	8570	-8.05	20240216	5710	38.00	20240112	20400	-61.37	20230613	5450	44.59	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
60	20240220	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	-140	5	-1.81	3114690900	408127	47.95	7740	7830	7500	10040	5420	7730	7631.67	5.69	41589	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2683	16.32	1.55	12	1.15	465.00	4896.00	8570	20240216	-11.44	3337	20231031	127.45	8570	-11.44	20240216	5710	32.92	20240112	20400	-62.79	20230613	5450	39.27	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
61	20240220	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-130	5	-1.68	2807236070	367654	43.19	7740	7830	7500	10040	5420	7730	7635.54	5.69	44781	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2687	16.34	1.55	12	1.04	465.00	4896.00	8570	20240216	-11.32	3337	20231031	127.75	8570	-11.32	20240216	5710	33.10	20240112	20400	-62.75	20230613	5450	39.45	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
62	20240220	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-130	5	-1.68	2372525560	310238	36.45	7740	7830	7500	10040	5420	7730	7647.44	5.69	34391	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2687	16.34	1.55	12	0.88	465.00	4896.00	8570	20240216	-11.32	3337	20231031	127.75	8570	-11.32	20240216	5710	33.10	20240112	20400	-62.75	20230613	5450	39.45	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
63	20240220	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7610	-120	5	-1.55	1482114190	192560	22.62	7740	7830	7590	10040	5420	7730	7696.90	5.69	-6077	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2690	16.37	1.55	12	0.54	465.00	4896.00	8570	20240216	-11.20	3337	20231031	128.05	8570	-11.20	20240216	5710	33.27	20240112	20400	-62.70	20230613	5450	39.63	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
64	20240220	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-100	5	-1.29	1034721300	134034	15.75	7740	7830	7590	10040	5420	7730	7719.84	5.69	-4649	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2697	16.41	1.56	12	0.38	465.00	4896.00	8570	20240216	-10.97	3337	20231031	128.65	8570	-10.97	20240216	5710	33.63	20240112	20400	-62.60	20230613	5450	40.00	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
65	20240220	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	70	2	0.91	212034960	27302	3.21	7740	7830	7690	10040	5420	7730	7766.28	5.69	-5460	8196	7962	7766	7532	7336	7865	7435	177	2310	500	5410	10	1	35352843	2758	16.77	1.59	12	0.08	465.00	4896.00	8570	20240216	-8.98	3337	20231031	133.74	8570	-8.98	20240216	5710	36.60	20240112	20400	-61.76	20230613	5450	43.12	20231130	4.45	N	148150	500	176 억	2010411	N	N	0	N	N
66	20240219	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	-320	5	-3.98	6443767110	836012	81.10	7930	8000	7570	10460	5640	8050	7707.57	5.60	29049	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2733	16.62	1.58	12	2.36	465.00	4896.00	8570	20240216	-9.80	3337	20231031	131.65	8570	-9.80	20240216	5710	35.38	20240112	20400	-62.11	20230613	5450	41.83	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
67	20240219	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-240	5	-2.98	6206894810	805467	78.13	7930	8000	7570	10460	5640	8050	7705.87	5.60	30799	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2761	16.80	1.60	12	2.28	465.00	4896.00	8570	20240216	-8.87	3337	20231031	134.04	8570	-8.87	20240216	5710	36.78	20240112	20400	-61.72	20230613	5450	43.30	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
68	20240219	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-350	5	-4.35	5485221120	712437	69.11	7930	8000	7570	10460	5640	8050	7699.14	5.60	33226	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2722	16.56	1.57	12	2.02	465.00	4896.00	8570	20240216	-10.15	3337	20231031	130.75	8570	-10.15	20240216	5710	34.85	20240112	20400	-62.25	20230613	5450	41.28	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
69	20240219	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-380	5	-4.72	4932562240	640601	62.14	7930	8000	7570	10460	5640	8050	7699.79	5.60	18205	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2712	16.49	1.57	12	1.81	465.00	4896.00	8570	20240216	-10.50	3337	20231031	129.85	8570	-10.50	20240216	5710	34.33	20240112	20400	-62.40	20230613	5450	40.73	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
70	20240219	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7710	-340	5	-4.22	4396465310	570951	55.38	7930	8000	7570	10460	5640	8050	7700.13	5.60	5707	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2726	16.58	1.57	12	1.62	465.00	4896.00	8570	20240216	-10.04	3337	20231031	131.05	8570	-10.04	20240216	5710	35.03	20240112	20400	-62.21	20230613	5450	41.47	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
71	20240219	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-410	5	-5.09	3732908920	484563	47.00	7930	8000	7570	10460	5640	8050	7703.52	5.60	4865	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2701	16.43	1.56	12	1.37	465.00	4896.00	8570	20240216	-10.85	3337	20231031	128.95	8570	-10.85	20240216	5710	33.80	20240112	20400	-62.55	20230613	5450	40.18	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
72	20240219	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7710	-340	5	-4.22	2877500420	373051	36.19	7930	8000	7570	10460	5640	8050	7713.25	5.60	3932	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2726	16.58	1.57	12	1.06	465.00	4896.00	8570	20240216	-10.04	3337	20231031	131.05	8570	-10.04	20240216	5710	35.03	20240112	20400	-62.21	20230613	5450	41.47	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
73	20240219	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-240	5	-2.98	967572230	124874	12.11	7930	8000	7590	10460	5640	8050	7747.91	5.60	28823	8830	8440	8180	7790	7530	8310	7660	177	2410	500	5630	10	1	35352843	2761	16.80	1.60	12	0.35	465.00	4896.00	8570	20240216	-8.87	3337	20231031	134.04	8570	-8.87	20240216	5710	36.78	20240112	20400	-61.72	20230613	5450	43.30	20231130	4.56	N	148150	500	176 억	1978850	N	N	0	N	N
74	20240216	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-120	5	-1.47	8453700770	1028489	74.10	8280	8570	7920	10620	5720	8170	8219.58	5.52	33203	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2846	17.31	1.64	12	2.91	465.00	4896.00	8570	20240216	-6.07	3337	20231031	141.23	8570	-6.07	20240216	5710	40.98	20240112	20400	-60.54	20230613	5450	47.71	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
75	20240216	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	-150	5	-1.84	8269615580	1005585	72.45	8280	8570	7920	10620	5720	8170	8223.69	5.52	30352	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2835	17.25	1.64	12	2.84	465.00	4896.00	8570	20240216	-6.42	3337	20231031	140.34	8570	-6.42	20240216	5710	40.46	20240112	20400	-60.69	20230613	5450	47.16	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
76	20240216	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-60	5	-0.73	6887886440	833413	60.04	8280	8570	8030	10620	5720	8170	8264.67	5.52	15656	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2867	17.44	1.66	12	2.36	465.00	4896.00	8570	20240216	-5.37	3337	20231031	143.03	8570	-5.37	20240216	5710	42.03	20240112	20400	-60.25	20230613	5450	48.81	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
77	20240216	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-20	5	-0.24	6315253050	762911	54.96	8280	8570	8030	10620	5720	8170	8277.84	5.52	16064	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2881	17.53	1.66	12	2.16	465.00	4896.00	8570	20240216	-4.90	3337	20231031	144.23	8570	-4.90	20240216	5710	42.73	20240112	20400	-60.05	20230613	5450	49.54	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
78	20240216	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-30	5	-0.37	5695837340	686753	49.48	8280	8570	8030	10620	5720	8170	8293.87	5.52	25166	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2878	17.51	1.66	12	1.94	465.00	4896.00	8570	20240216	-5.02	3337	20231031	143.93	8570	-5.02	20240216	5710	42.56	20240112	20400	-60.10	20230613	5450	49.36	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
79	20240216	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	50	2	0.61	5268951030	634475	45.71	8280	8570	8030	10620	5720	8170	8304.43	5.52	29368	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2906	17.68	1.68	12	1.79	465.00	4896.00	8570	20240216	-4.08	3337	20231031	146.33	8570	-4.08	20240216	5710	43.96	20240112	20400	-59.71	20230613	5450	50.83	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
80	20240216	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-20	5	-0.24	4308100430	516573	37.22	8280	8570	8090	10620	5720	8170	8339.77	5.52	56894	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2881	17.53	1.66	12	1.46	465.00	4896.00	8570	20240216	-4.90	3337	20231031	144.23	8570	-4.90	20240216	5710	42.73	20240112	20400	-60.05	20230613	5450	49.54	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
81	20240216	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	220	2	2.69	1873902730	222214	16.01	8280	8570	8270	10620	5720	8170	8432.87	5.52	23968	8556	8362	8106	7912	7656	8460	8010	177	2450	500	5710	10	1	35352843	2966	18.04	1.71	12	0.63	465.00	4896.00	8570	20240216	-2.10	3337	20231031	151.42	8570	-2.10	20240216	5710	46.94	20240112	20400	-58.87	20230613	5450	53.94	20231130	4.40	N	148150	500	176 억	1951384	N	N	0	N	N
82	20240215	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	310	2	3.94	11155955870	1372822	195.09	7880	8300	7850	10210	5510	7860	8126.30	5.47	32192	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2888	17.57	1.67	12	3.88	465.00	4896.00	8300	20240215	-1.57	3337	20231031	144.83	8300	-1.57	20240215	5710	43.08	20240112	20400	-59.95	20230613	5450	49.91	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
83	20240215	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	280	2	3.56	10847398640	1335001	189.72	7880	8300	7850	10210	5510	7860	8125.39	5.47	35413	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2878	17.51	1.66	12	3.78	465.00	4896.00	8300	20240215	-1.93	3337	20231031	143.93	8300	-1.93	20240215	5710	42.56	20240112	20400	-60.10	20230613	5450	49.36	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
84	20240215	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	260	2	3.31	9867037380	1214009	172.52	7880	8300	7850	10210	5510	7860	8127.65	5.47	42280	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2871	17.46	1.66	12	3.43	465.00	4896.00	8300	20240215	-2.17	3337	20231031	143.33	8300	-2.17	20240215	5710	42.21	20240112	20400	-60.20	20230613	5450	48.99	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
85	20240215	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	410	2	5.22	7781223220	960432	136.49	7880	8270	7850	10210	5510	7860	8101.80	5.47	33106	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2924	17.78	1.69	12	2.72	465.00	4896.00	8270	20240215	0.00	3337	20231031	147.83	8270	0.00	20240215	5710	44.83	20240112	20400	-59.46	20230613	5450	51.74	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
86	20240215	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	310	2	3.94	6819512830	843075	119.81	7880	8210	7850	10210	5510	7860	8088.86	5.47	33978	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2888	17.57	1.67	12	2.38	465.00	4896.00	8210	20240215	-0.49	3337	20231031	144.83	8210	-0.49	20240215	5710	43.08	20240112	20400	-59.95	20230613	5450	49.91	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
87	20240215	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	290	2	3.69	5476155880	678817	96.47	7880	8200	7850	10210	5510	7860	8067.21	5.47	54172	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2881	17.53	1.66	12	1.92	465.00	4896.00	8200	20240215	-0.61	3337	20231031	144.23	8200	-0.61	20240215	5710	42.73	20240112	20400	-60.05	20230613	5450	49.54	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
88	20240215	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	270	2	3.44	3398184030	423213	60.14	7880	8150	7850	10210	5510	7860	8029.49	5.47	50497	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2874	17.48	1.66	12	1.20	465.00	4896.00	8150	20240215	-0.25	3337	20231031	143.63	8150	-0.25	20240215	5710	42.38	20240112	20400	-60.15	20230613	5450	49.17	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
89	20240215	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	140	2	1.78	651779480	81451	11.58	7880	8120	7880	10210	5510	7860	8002.11	5.47	-1421	8166	8012	7846	7692	7526	8090	7770	177	2350	500	5500	10	1	35352843	2828	17.20	1.63	12	0.23	465.00	4896.00	8120	20240215	-1.48	3337	20231031	139.74	8120	-1.48	20240215	5710	40.11	20240112	20400	-60.78	20230613	5450	46.79	20231130	4.30	N	148150	500	176 억	1934622	N	N	0	N	N
90	20240214	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	0	3	0.00	5513589870	699130	34.27	7740	8000	7680	10210	5510	7860	7886.40	5.55	-39637	8133	7996	7763	7626	7393	8065	7695	177	2350	500	5500	10	1	35352843	2779	16.90	1.61	12	1.98	465.00	4896.00	8000	20240214	-1.75	3337	20231031	135.54	8000	-1.75	20240214	5710	37.65	20240112	20400	-61.47	20230613	5450	44.22	20231130	4.24	N	148150	500	176 억	1963539	N	N	1	N	N
91	20240214	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	50	2	0.64	5189280210	658118	32.26	7740	8000	7680	10210	5510	7860	7885.03	5.55	-41987	8133	7996	7763	7626	7393	8065	7695	177	2350	500	5500	10	1	35352843	2796	17.01	1.62	12	1.86	465.00	4896.00	8000	20240214	-1.12	3337	20231031	137.04	8000	-1.12	20240214	5710	38.53	20240112	20400	-61.23	20230613	5450	45.14	20231130	4.24	N	148150	500	176 억	1963539	N	N	1	N	N
92	20240214	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	70	2	0.89	4703403660	596582	29.25	7740	8000	7680	10210	5510	7860	7883.92	5.55	-38644	8133	7996	7763	7626	7393	8065	7695	177	2350	500	5500	10	1	35352843	2803	17.05	1.62	12	1.69	465.00	4896.00	8000	20240214	-0.88	3337	20231031	137.64	8000	-0.88	20240214	5710	38.88	20240112	20400	-61.13	20230613	5450	45.50	20231130	4.24	N	148150	500	176 억	1963539	N	N	1	N	N
93	20240214	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	50	2	0.64	4254830480	539742	26.46	7740	8000	7680	10210	5510	7860	7883.08	5.55	-36224	8133	7996	7763	7626	7393	8065	7695	177	2350	500	5500	10	1	35352843	2796	17.01	1.62	12	1.53	465.00	4896.00	8000	20240214	-1.12	3337	20231031	137.04	8000	-1.12	20240214	5710	38.53	20240112	20400	-61.23	20230613	5450	45.14	20231130	4.24	N	148150	500	176 억	1963539	N	N	1	N	N
94	20240214	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	70	2	0.89	3873888730	491773	24.11	7740	8000	7680	10210	5510	7860	7877.39	5.55	-37326	8133	7996	7763	7626	7393	8065	7695	177	2350	500	5500	10	1	35352843	2803	17.05	1.62	12	1.39	465.00	4896.00	8000	20240214	-0.88	3337	20231031	137.64	8000	-0.88	20240214	5710	38.88	20240112	20400	-61.13	20230613	5450	45.50	20231130	4.24	N	148150	500	176 억	1963539	N	N	1	N	N
95	20240214	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	30	2	0.38	2609864930	332985	16.32	7740	7920	7680	10210	5510	7860	7837.78	5.55	-21373	8133	7996	7763	7626	7393	8065	7695	177	2350	500	5500	10	1	35352843	2789	16.97	1.61	12	0.94	465.00	4896.00	7920	20240214	-0.38	3337	20231031	136.44	7920	-0.38	20240214	5710	38.18	20240112	20400	-61.32	20230613	5450	44.77	20231130	4.24	N	148150	500	176 억	1963539	N	N	1	N	N
96	20240214	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	-40	5	-0.51	417419400	53843	2.64	7740	7840	7680	10210	5510	7860	7752.42	5.55	1162	8133	7996	7763	7626	7393	8065	7695	177	2350	500	5500	10	1	35352843	2765	16.82	1.60	12	0.15	465.00	4896.00	7900	20240213	-1.01	3337	20231031	134.34	7900	-1.01	20240213	5710	36.95	20240112	20400	-61.67	20230613	5450	43.49	20231130	4.24	N	148150	500	176 억	1963539	N	N	1	N	N
97	20240213	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	410	2	5.50	15723174200	2026807	140.94	7540	7900	7530	9680	5220	7450	7757.82	5.91	-165713	7910	7680	7350	7120	6790	7795	7235	177	2230	500	5210	10	1	35352843	2779	16.90	1.61	12	5.73	465.00	4896.00	7900	20240213	-0.51	3337	20231031	135.54	7900	-0.51	20240213	5710	37.65	20240112	20400	-61.47	20230613	5450	44.22	20231130	4.13	N	148150	500	176 억	2090253	N	N	1	N	N
98	20240213	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	430	2	5.77	15148676880	1953799	135.86	7540	7890	7530	9680	5220	7450	7753.69	5.91	-167059	7910	7680	7350	7120	6790	7795	7235	177	2230	500	5210	10	1	35352843	2786	16.95	1.61	12	5.53	465.00	4896.00	7890	20240213	-0.13	3337	20231031	136.14	7890	-0.13	20240213	5710	38.00	20240112	20400	-61.37	20230613	5450	44.59	20231130	4.13	N	148150	500	176 억	2090253	N	N	0	N	N
99	20240213	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	370	2	4.97	13887480280	1792784	124.66	7540	7880	7530	9680	5220	7450	7746.58	5.91	-149424	7910	7680	7350	7120	6790	7795	7235	177	2230	500	5210	10	1	35352843	2765	16.82	1.60	12	5.07	465.00	4896.00	7880	20240213	-0.76	3337	20231031	134.34	7880	-0.76	20240213	5710	36.95	20240112	20400	-61.67	20230613	5450	43.49	20231130	4.13	N	148150	500	176 억	2090253	N	N	0	N	N
100	20240213	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	390	2	5.23	12450444900	1609142	111.89	7540	7860	7530	9680	5220	7450	7737.60	5.91	-145180	7910	7680	7350	7120	6790	7795	7235	177	2230	500	5210	10	1	35352843	2772	16.86	1.60	12	4.55	465.00	4896.00	7860	20240213	-0.25	3337	20231031	134.94	7860	-0.25	20240213	5710	37.30	20240112	20400	-61.57	20230613	5450	43.85	20231130	4.13	N	148150	500	176 억	2090253	N	N	0	N	N
101	20240213	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	390	2	5.23	11064431770	1432249	99.59	7540	7850	7530	9680	5220	7450	7725.52	5.91	-149612	7910	7680	7350	7120	6790	7795	7235	177	2230	500	5210	10	1	35352843	2772	16.86	1.60	12	4.05	465.00	4896.00	7850	20240213	-0.13	3337	20231031	134.94	7850	-0.13	20240213	5710	37.30	20240112	20400	-61.57	20230613	5450	43.85	20231130	4.13	N	148150	500	176 억	2090253	N	N	0	N	N
102	20240213	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	320	2	4.30	9265552780	1202147	83.59	7540	7800	7530	9680	5220	7450	7707.84	5.91	-134655	7910	7680	7350	7120	6790	7795	7235	177	2230	500	5210	10	1	35352843	2747	16.71	1.59	12	3.40	465.00	4896.00	7840	20240126	-0.89	3337	20231031	132.84	7840	-0.89	20240126	5710	36.08	20240112	20400	-61.91	20230613	5450	42.57	20231130	4.13	N	148150	500	176 억	2090253	N	N	0	N	N
103	20240213	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	330	2	4.43	7096955210	922669	64.16	7540	7800	7530	9680	5220	7450	7692.18	5.91	-136830	7910	7680	7350	7120	6790	7795	7235	177	2230	500	5210	10	1	35352843	2750	16.73	1.59	12	2.61	465.00	4896.00	7840	20240126	-0.77	3337	20231031	133.14	7840	-0.77	20240126	5710	36.25	20240112	20400	-61.86	20230613	5450	42.75	20231130	4.13	N	148150	500	176 억	2090253	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History