KissMeData/263600/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7630	-130	5	-1.68	599200280	77858	99.48	7790	7830	7630	10080	5440	7760	7697.06	0.65	-18666	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1215	9.08	1.10	12	0.49	840.00	6918.00	14470	20230328	-47.27	6880	20231027	10.90	12140	-37.15	20240108	7630	0.00	20240229	14470	-47.27	20230328	6880	10.90	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
3	20240229	151019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7640	-120	5	-1.55	545447760	70817	90.49	7790	7830	7640	10080	5440	7760	7702.22	0.65	-17862	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1217	9.10	1.10	12	0.44	840.00	6918.00	14470	20230328	-47.20	6880	20231027	11.05	12140	-37.07	20240108	7630	0.13	20240228	14470	-47.20	20230328	6880	11.05	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
4	20240229	141020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7660	-100	5	-1.29	453438760	58792	75.12	7790	7830	7650	10080	5440	7760	7712.59	0.65	-16907	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1220	9.12	1.11	12	0.37	840.00	6918.00	14470	20230328	-47.06	6880	20231027	11.34	12140	-36.90	20240108	7630	0.39	20240228	14470	-47.06	20230328	6880	11.34	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
5	20240229	131018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7700	-60	5	-0.77	384442920	49792	63.62	7790	7830	7650	10080	5440	7760	7720.98	0.65	-16712	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1227	9.17	1.11	12	0.31	840.00	6918.00	14470	20230328	-46.79	6880	20231027	11.92	12140	-36.57	20240108	7630	0.92	20240228	14470	-46.79	20230328	6880	11.92	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
6	20240229	121018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7670	-90	5	-1.16	350964940	45442	58.06	7790	7830	7650	10080	5440	7760	7723.36	0.65	-16353	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1222	9.13	1.11	12	0.29	840.00	6918.00	14470	20230328	-46.99	6880	20231027	11.48	12140	-36.82	20240108	7630	0.52	20240228	14470	-46.99	20230328	6880	11.48	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
7	20240229	111020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7670	-90	5	-1.16	310200030	40140	51.29	7790	7830	7650	10080	5440	7760	7727.95	0.65	-16879	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1222	9.13	1.11	12	0.25	840.00	6918.00	14470	20230328	-46.99	6880	20231027	11.48	12140	-36.82	20240108	7630	0.52	20240228	14470	-46.99	20230328	6880	11.48	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
8	20240229	101022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7690	-70	5	-0.90	251376820	32466	41.48	7790	7830	7650	10080	5440	7760	7742.77	0.65	-15936	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1225	9.15	1.11	12	0.20	840.00	6918.00	14470	20230328	-46.86	6880	20231027	11.77	12140	-36.66	20240108	7630	0.79	20240228	14470	-46.86	20230328	6880	11.77	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
9	20240229	091019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7690	-70	5	-0.90	147762390	19012	24.29	7790	7830	7690	10080	5440	7760	7772.06	0.65	-16458	7966	7862	7746	7642	7526	7915	7695	80	2320	500	5430	10	1	15930310	1225	9.15	1.11	12	0.12	840.00	6918.00	14470	20230328	-46.86	6880	20231027	11.77	12140	-36.66	20240108	7630	0.79	20240228	14470	-46.86	20230328	6880	11.77	20231027	5.35	N	263600	500	80 억	103998	N	N	N	N
10	20240228	160921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7760	20	2	0.26	604398600	78022	78.06	7630	7850	7630	10060	5420	7740	7746.50	0.60	9069	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1236	9.24	1.12	12	0.49	840.00	6918.00	14470	20230328	-46.37	6880	20231027	12.79	12140	-36.08	20240108	7630	1.70	20240228	14470	-46.37	20230328	6880	12.79	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
11	20240228	150920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7750	10	2	0.13	580786510	74976	75.02	7630	7850	7630	10060	5420	7740	7746.30	0.60	8370	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1235	9.23	1.12	12	0.47	840.00	6918.00	14470	20230328	-46.44	6880	20231027	12.65	12140	-36.16	20240108	7630	1.57	20240228	14470	-46.44	20230328	6880	12.65	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
12	20240228	141018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7720	-20	5	-0.26	428959260	55362	55.39	7630	7850	7630	10060	5420	7740	7748.27	0.60	7654	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1230	9.19	1.12	12	0.35	840.00	6918.00	14470	20230328	-46.65	6880	20231027	12.21	12140	-36.41	20240108	7630	1.18	20240228	14470	-46.65	20230328	6880	12.21	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
13	20240228	131017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7720	-20	5	-0.26	392833290	50683	50.71	7630	7850	7630	10060	5420	7740	7750.80	0.60	8471	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1230	9.19	1.12	12	0.32	840.00	6918.00	14470	20230328	-46.65	6880	20231027	12.21	12140	-36.41	20240108	7630	1.18	20240228	14470	-46.65	20230328	6880	12.21	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
14	20240228	121021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7750	10	2	0.13	350259100	45172	45.20	7630	7850	7630	10060	5420	7740	7753.91	0.60	10288	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1235	9.23	1.12	12	0.28	840.00	6918.00	14470	20230328	-46.44	6880	20231027	12.65	12140	-36.16	20240108	7630	1.57	20240228	14470	-46.44	20230328	6880	12.65	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
15	20240228	110937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7750	10	2	0.13	320346540	41307	41.33	7630	7850	7630	10060	5420	7740	7755.27	0.60	11272	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1235	9.23	1.12	12	0.26	840.00	6918.00	14470	20230328	-46.44	6880	20231027	12.65	12140	-36.16	20240108	7630	1.57	20240228	14470	-46.44	20230328	6880	12.65	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
16	20240228	101019	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7830	90	2	1.16	269280690	34743	34.76	7630	7850	7630	10060	5420	7740	7750.66	0.60	13961	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1247	9.32	1.13	12	0.22	840.00	6918.00	14470	20230328	-45.89	6880	20231027	13.81	12140	-35.50	20240108	7630	2.62	20240228	14470	-45.89	20230328	6880	13.81	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
17	20240228	091022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7800	60	2	0.78	180353820	23366	23.38	7630	7800	7630	10060	5420	7740	7718.61	0.60	14658	8013	7876	7793	7656	7573	7835	7615	80	2320	500	5410	10	1	15930310	1243	9.29	1.13	12	0.15	840.00	6918.00	14470	20230328	-46.10	6880	20231027	13.37	12140	-35.75	20240108	7630	2.23	20240228	14470	-46.10	20230328	6880	13.37	20231027	5.36	N	263600	500	80 억	94930	N	N	N	N
18	20240227	161016	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7740	-190	5	-2.40	745560560	96003	63.36	7900	7930	7710	10300	5560	7930	7766.05	0.59	250	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1233	9.21	1.12	12	0.60	840.00	6918.00	14470	20230328	-46.51	6880	20231027	12.50	12140	-36.24	20240108	7710	0.39	20240227	14470	-46.51	20230328	6880	12.50	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
19	20240227	151017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7780	-150	5	-1.89	717705990	92404	60.99	7900	7930	7710	10300	5560	7930	7767.04	0.59	64	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1239	9.26	1.12	12	0.58	840.00	6918.00	14470	20230328	-46.23	6880	20231027	13.08	12140	-35.91	20240108	7710	0.91	20240227	14470	-46.23	20230328	6880	13.08	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
20	20240227	141014	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7750	-180	5	-2.27	594156630	76443	50.45	7900	7930	7720	10300	5560	7930	7772.54	0.59	-3377	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1235	9.23	1.12	12	0.48	840.00	6918.00	14470	20230328	-46.44	6880	20231027	12.65	12140	-36.16	20240108	7720	0.39	20240227	14470	-46.44	20230328	6880	12.65	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
21	20240227	130936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7750	-180	5	-2.27	541519780	69647	45.97	7900	7930	7720	10300	5560	7930	7775.21	0.59	-3925	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1235	9.23	1.12	12	0.44	840.00	6918.00	14470	20230328	-46.44	6880	20231027	12.65	12140	-36.16	20240108	7720	0.39	20240227	14470	-46.44	20230328	6880	12.65	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
22	20240227	121018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7740	-190	5	-2.40	518270810	66644	43.99	7900	7930	7720	10300	5560	7930	7776.71	0.59	-4037	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1233	9.21	1.12	12	0.42	840.00	6918.00	14470	20230328	-46.51	6880	20231027	12.50	12140	-36.24	20240108	7720	0.26	20240227	14470	-46.51	20230328	6880	12.50	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
23	20240227	111018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7740	-190	5	-2.40	390716720	50156	33.10	7900	7930	7720	10300	5560	7930	7790.03	0.59	-7032	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1233	9.21	1.12	12	0.31	840.00	6918.00	14470	20230328	-46.51	6880	20231027	12.50	12140	-36.24	20240108	7720	0.26	20240227	14470	-46.51	20230328	6880	12.50	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
24	20240227	101013	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7800	-130	5	-1.64	296041510	37949	25.05	7900	7930	7720	10300	5560	7930	7801.04	0.59	-5556	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1243	9.29	1.13	12	0.24	840.00	6918.00	14470	20230328	-46.10	6880	20231027	13.37	12140	-35.75	20240108	7720	1.04	20240227	14470	-46.10	20230328	6880	13.37	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
25	20240227	091017	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7890	-40	5	-0.50	39040830	4937	3.26	7900	7930	7890	10300	5560	7930	7907.80	0.59	-1021	8576	8252	8076	7752	7576	8165	7665	80	2370	500	5550	10	1	15930310	1257	9.39	1.14	12	0.03	840.00	6918.00	14470	20230328	-45.47	6880	20231027	14.68	12140	-35.01	20240108	7860	0.38	20240223	14470	-45.47	20230328	6880	14.68	20231027	5.43	N	263600	500	80 억	94681	N	N	N	N
26	20240226	161012	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7930	10	2	0.13	1211312980	150400	120.23	8090	8400	7900	10290	5550	7920	8054.34	0.76	-25514	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1263	9.44	1.15	12	0.94	840.00	6918.00	14470	20230328	-45.20	6880	20231027	15.26	12140	-34.68	20240108	7860	0.89	20240223	14470	-45.20	20230328	6880	15.26	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
27	20240226	151006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7950	30	2	0.38	1175416390	145875	116.61	8090	8400	7900	10290	5550	7920	8057.70	0.76	-26975	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1266	9.46	1.15	12	0.92	840.00	6918.00	14470	20230328	-45.06	6880	20231027	15.55	12140	-34.51	20240108	7860	1.15	20240223	14470	-45.06	20230328	6880	15.55	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
28	20240226	141011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7920	0	3	0.00	1044861060	129406	103.45	8090	8400	7920	10290	5550	7920	8074.29	0.76	-25348	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1262	9.43	1.14	12	0.81	840.00	6918.00	14470	20230328	-45.27	6880	20231027	15.12	12140	-34.76	20240108	7860	0.76	20240223	14470	-45.27	20230328	6880	15.12	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
29	20240226	131004	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7950	30	2	0.38	989195760	122384	97.83	8090	8400	7920	10290	5550	7920	8082.72	0.76	-23917	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1266	9.46	1.15	12	0.77	840.00	6918.00	14470	20230328	-45.06	6880	20231027	15.55	12140	-34.51	20240108	7860	1.15	20240223	14470	-45.06	20230328	6880	15.55	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
30	20240226	121004	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7950	30	2	0.38	913473850	112838	90.20	8090	8400	7920	10290	5550	7920	8095.45	0.76	-22873	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1266	9.46	1.15	12	0.71	840.00	6918.00	14470	20230328	-45.06	6880	20231027	15.55	12140	-34.51	20240108	7860	1.15	20240223	14470	-45.06	20230328	6880	15.55	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
31	20240226	111002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7930	10	2	0.13	876650060	108201	86.50	8090	8400	7920	10290	5550	7920	8102.05	0.76	-20656	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1263	9.44	1.15	12	0.68	840.00	6918.00	14470	20230328	-45.20	6880	20231027	15.26	12140	-34.68	20240108	7860	0.89	20240223	14470	-45.20	20230328	6880	15.26	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
32	20240226	101000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7970	50	2	0.63	758724750	93362	74.63	8090	8400	7960	10290	5550	7920	8126.70	0.76	-13335	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1270	9.49	1.15	12	0.59	840.00	6918.00	14470	20230328	-44.92	6880	20231027	15.84	12140	-34.35	20240108	7860	1.40	20240223	14470	-44.92	20230328	6880	15.84	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
33	20240226	090959	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8140	220	2	2.78	492075160	60124	48.06	8090	8400	8050	10290	5550	7920	8184.34	0.76	-2653	8120	8020	7940	7840	7760	7980	7800	80	2370	500	5540	10	1	15930310	1297	9.69	1.18	12	0.38	840.00	6918.00	14470	20230328	-43.75	6880	20231027	18.31	12140	-32.95	20240108	7860	3.56	20240223	14470	-43.75	20230328	6880	18.31	20231027	5.41	N	263600	500	80 억	120948	N	N	N	N
34	20240223	161000	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7920	-80	5	-1.00	984401120	124469	89.16	7970	8040	7860	10400	5600	8000	7908.80	0.82	-10367	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1262	9.43	1.14	12	0.78	840.00	6918.00	14470	20230328	-45.27	6880	20231027	15.12	12140	-34.76	20240108	7860	0.76	20240223	14470	-45.27	20230328	6880	15.12	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
35	20240223	150953	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7890	-110	5	-1.38	921324790	116478	83.43	7970	8040	7860	10400	5600	8000	7909.86	0.82	-11328	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1257	9.39	1.14	12	0.73	840.00	6918.00	14470	20230328	-45.47	6880	20231027	14.68	12140	-35.01	20240108	7860	0.38	20240223	14470	-45.47	20230328	6880	14.68	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
36	20240223	140955	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7870	-130	5	-1.62	801312120	101238	72.52	7970	8040	7860	10400	5600	8000	7915.13	0.82	-11099	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1254	9.37	1.14	12	0.64	840.00	6918.00	14470	20230328	-45.61	6880	20231027	14.39	12140	-35.17	20240108	7860	0.13	20240223	14470	-45.61	20230328	6880	14.39	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
37	20240223	130951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7890	-110	5	-1.38	769668120	97222	69.64	7970	8040	7860	10400	5600	8000	7916.60	0.82	-11106	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1257	9.39	1.14	12	0.61	840.00	6918.00	14470	20230328	-45.47	6880	20231027	14.68	12140	-35.01	20240108	7860	0.38	20240223	14470	-45.47	20230328	6880	14.68	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
38	20240223	120955	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7880	-120	5	-1.50	690237720	87145	62.42	7970	8040	7860	10400	5600	8000	7920.57	0.82	-13431	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1255	9.38	1.14	12	0.55	840.00	6918.00	14470	20230328	-45.54	6880	20231027	14.53	12140	-35.09	20240108	7860	0.25	20240223	14470	-45.54	20230328	6880	14.53	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
39	20240223	110943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7960	-40	5	-0.50	592437630	74764	53.55	7970	8040	7860	10400	5600	8000	7924.10	0.82	-15886	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1268	9.48	1.15	12	0.47	840.00	6918.00	14470	20230328	-44.99	6880	20231027	15.70	12140	-34.43	20240108	7860	1.27	20240223	14470	-44.99	20230328	6880	15.70	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
40	20240223	100949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7950	-50	5	-0.62	510176660	64404	46.13	7970	8040	7860	10400	5600	8000	7921.51	0.82	-15727	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1266	9.46	1.15	12	0.40	840.00	6918.00	14470	20230328	-45.06	6880	20231027	15.55	12140	-34.51	20240108	7860	1.15	20240223	14470	-45.06	20230328	6880	15.55	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
41	20240223	090952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7960	-40	5	-0.50	183871090	23094	16.54	7970	8040	7920	10400	5600	8000	7961.86	0.82	-3160	8220	8110	8020	7910	7820	8065	7865	80	2400	500	5600	10	1	15930310	1268	9.48	1.15	12	0.14	840.00	6918.00	14470	20230328	-44.99	6880	20231027	15.70	12140	-34.43	20240108	7920	0.51	20240223	14470	-44.99	20230328	6880	15.70	20231027	5.35	N	263600	500	80 억	131103	N	N	N	N
42	20240222	160939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8000	50	2	0.63	1117088490	139404	127.96	8130	8130	7930	10330	5570	7950	8013.32	0.65	23287	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1274	9.52	1.16	12	0.88	840.00	6918.00	14470	20230328	-44.71	6880	20231027	16.28	12140	-34.10	20240108	7930	0.88	20240222	14470	-44.71	20230328	6880	16.28	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
43	20240222	150948	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7960	10	2	0.13	1084003460	135262	124.16	8130	8130	7930	10330	5570	7950	8014.10	0.65	21732	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1268	9.48	1.15	12	0.85	840.00	6918.00	14470	20230328	-44.99	6880	20231027	15.70	12140	-34.43	20240108	7930	0.38	20240222	14470	-44.99	20230328	6880	15.70	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
44	20240222	140945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7960	10	2	0.13	955583580	119104	109.33	8130	8130	7940	10330	5570	7950	8023.10	0.65	22298	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1268	9.48	1.15	12	0.75	840.00	6918.00	14470	20230328	-44.99	6880	20231027	15.70	12140	-34.43	20240108	7930	0.38	20240221	14470	-44.99	20230328	6880	15.70	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
45	20240222	130931	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8030	80	2	1.01	650915900	80949	74.30	8130	8130	7940	10330	5570	7950	8041.06	0.65	20163	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1279	9.56	1.16	12	0.51	840.00	6918.00	14470	20230328	-44.51	6880	20231027	16.72	12140	-33.86	20240108	7930	1.26	20240221	14470	-44.51	20230328	6880	16.72	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
46	20240222	120943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8040	90	2	1.13	538157380	66921	61.43	8130	8130	7940	10330	5570	7950	8041.68	0.65	12910	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1281	9.57	1.16	12	0.42	840.00	6918.00	14470	20230328	-44.44	6880	20231027	16.86	12140	-33.77	20240108	7930	1.39	20240221	14470	-44.44	20230328	6880	16.86	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
47	20240222	110940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8070	120	2	1.51	399726450	49728	45.65	8130	8130	7940	10330	5570	7950	8038.26	0.65	10940	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1286	9.61	1.17	12	0.31	840.00	6918.00	14470	20230328	-44.23	6880	20231027	17.30	12140	-33.53	20240108	7930	1.77	20240221	14470	-44.23	20230328	6880	17.30	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
48	20240222	100932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8000	50	2	0.63	189004860	23551	21.62	8130	8130	7940	10330	5570	7950	8025.34	0.65	-3693	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1274	9.52	1.16	12	0.15	840.00	6918.00	14470	20230328	-44.71	6880	20231027	16.28	12140	-34.10	20240108	7930	0.88	20240221	14470	-44.71	20230328	6880	16.28	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
49	20240222	090949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8070	120	2	1.51	50742700	6277	5.76	8130	8130	7990	10330	5570	7950	8083.91	0.65	-1476	8110	8030	7980	7900	7850	8005	7875	80	2380	500	5560	10	1	15930310	1286	9.61	1.17	12	0.04	840.00	6918.00	14470	20230328	-44.23	6880	20231027	17.30	12140	-33.53	20240108	7930	1.77	20240221	14470	-44.23	20230328	6880	17.30	20231027	5.33	N	263600	500	80 억	103500	N	N	N	N
50	20240221	160938	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7950	-60	5	-0.75	847815670	106242	103.26	7970	8060	7930	10410	5610	8010	7980.09	0.75	5062	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1266	9.46	1.15	12	0.67	840.00	6918.00	14470	20230328	-45.06	6880	20231027	15.55	12140	-34.51	20240108	7930	0.25	20240221	14470	-45.06	20230328	6880	15.55	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
51	20240221	150928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7950	-60	5	-0.75	786619150	98539	95.77	7970	8060	7930	10410	5610	8010	7982.82	0.75	4043	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1266	9.46	1.15	12	0.62	840.00	6918.00	14470	20230328	-45.06	6880	20231027	15.55	12140	-34.51	20240108	7930	0.25	20240221	14470	-45.06	20230328	6880	15.55	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
52	20240221	140929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7990	-20	5	-0.25	539872170	67562	65.66	7970	8060	7930	10410	5610	8010	7990.76	0.75	9180	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1273	9.51	1.15	12	0.42	840.00	6918.00	14470	20230328	-44.78	6880	20231027	16.13	12140	-34.18	20240108	7930	0.76	20240221	14470	-44.78	20230328	6880	16.13	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
53	20240221	130929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7970	-40	5	-0.50	437646200	54780	53.24	7970	8060	7930	10410	5610	8010	7989.16	0.75	2322	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1270	9.49	1.15	12	0.34	840.00	6918.00	14470	20230328	-44.92	6880	20231027	15.84	12140	-34.35	20240108	7930	0.50	20240221	14470	-44.92	20230328	6880	15.84	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
54	20240221	120932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8000	-10	5	-0.12	323552000	40497	39.36	7970	8060	7930	10410	5610	8010	7989.53	0.75	2688	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1274	9.52	1.16	12	0.25	840.00	6918.00	14470	20230328	-44.71	6880	20231027	16.28	12140	-34.10	20240108	7930	0.88	20240221	14470	-44.71	20230328	6880	16.28	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
55	20240221	110937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8040	30	2	0.37	286327040	35856	34.85	7970	8060	7930	10410	5610	8010	7985.46	0.75	4587	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1281	9.57	1.16	12	0.23	840.00	6918.00	14470	20230328	-44.44	6880	20231027	16.86	12140	-33.77	20240108	7930	1.39	20240221	14470	-44.44	20230328	6880	16.86	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
56	20240221	100929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8020	10	2	0.12	224843160	28206	27.41	7970	8060	7930	10410	5610	8010	7971.45	0.75	862	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1278	9.55	1.16	12	0.18	840.00	6918.00	14470	20230328	-44.57	6880	20231027	16.57	12140	-33.94	20240108	7930	1.13	20240221	14470	-44.57	20230328	6880	16.57	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
57	20240221	090929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8050	40	2	0.50	29280880	3674	3.57	7970	8050	7950	10410	5610	8010	7969.65	0.75	857	8230	8120	8050	7940	7870	8085	7905	80	2400	500	5600	10	1	15930310	1282	9.58	1.16	12	0.02	840.00	6918.00	14470	20230328	-44.37	6880	20231027	17.01	12140	-33.69	20240108	7950	1.26	20240221	14470	-44.37	20230328	6880	17.01	20231027	5.37	N	263600	500	80 억	120256	N	N	N	N
58	20240220	160924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8010	-80	5	-0.99	826061280	102433	157.05	8150	8160	7980	10510	5670	8090	8064.60	0.95	-1643	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1276	9.54	1.16	12	0.64	840.00	6918.00	14470	20230328	-44.64	6880	20231027	16.42	12140	-34.02	20240108	7980	0.38	20240220	14470	-44.64	20230328	6880	16.42	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
59	20240220	150923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8050	-40	5	-0.49	760687980	94285	144.56	8150	8160	7980	10510	5670	8090	8067.96	0.95	-4758	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1282	9.58	1.16	12	0.59	840.00	6918.00	14470	20230328	-44.37	6880	20231027	17.01	12140	-33.69	20240108	7980	0.88	20240220	14470	-44.37	20230328	6880	17.01	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
60	20240220	140921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8010	-80	5	-0.99	581912700	71958	110.33	8150	8160	8010	10510	5670	8090	8086.84	0.95	-6727	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1276	9.54	1.16	12	0.45	840.00	6918.00	14470	20230328	-44.64	6880	20231027	16.42	12140	-34.02	20240108	8010	0.00	20240220	14470	-44.64	20230328	6880	16.42	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
61	20240220	130924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8100	10	2	0.12	331584300	40889	62.69	8150	8160	8070	10510	5670	8090	8109.38	0.95	-4731	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1290	9.64	1.17	12	0.26	840.00	6918.00	14470	20230328	-44.02	6880	20231027	17.73	12140	-33.28	20240108	8020	1.00	20240219	14470	-44.02	20230328	6880	17.73	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
62	20240220	120917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8110	20	2	0.25	257747170	31774	48.72	8150	8160	8070	10510	5670	8090	8111.89	0.95	-4107	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1292	9.65	1.17	12	0.20	840.00	6918.00	14470	20230328	-43.95	6880	20231027	17.88	12140	-33.20	20240108	8020	1.12	20240219	14470	-43.95	20230328	6880	17.88	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
63	20240220	110919	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8090	0	3	0.00	233336440	28762	44.10	8150	8160	8070	10510	5670	8090	8112.66	0.95	-4113	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1289	9.63	1.17	12	0.18	840.00	6918.00	14470	20230328	-44.09	6880	20231027	17.59	12140	-33.36	20240108	8020	0.87	20240219	14470	-44.09	20230328	6880	17.59	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
64	20240220	100911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8110	20	2	0.25	165878240	20432	31.33	8150	8160	8070	10510	5670	8090	8118.55	0.95	-2138	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1292	9.65	1.17	12	0.13	840.00	6918.00	14470	20230328	-43.95	6880	20231027	17.88	12140	-33.20	20240108	8020	1.12	20240219	14470	-43.95	20230328	6880	17.88	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
65	20240220	090929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8140	50	2	0.62	31177040	3831	5.87	8150	8150	8100	10510	5670	8090	8138.09	0.95	-164	8243	8166	8093	8016	7943	8205	8055	80	2420	500	5660	10	1	15930310	1297	9.69	1.18	12	0.02	840.00	6918.00	14470	20230328	-43.75	6880	20231027	18.31	12140	-32.95	20240108	8020	1.50	20240219	14470	-43.75	20230328	6880	18.31	20231027	5.35	N	263600	500	80 억	151932	N	N	N	N
66	20240219	160923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8090	-10	5	-0.12	525589770	64990	27.36	8050	8170	8020	10530	5670	8100	8087.23	0.92	4347	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1289	9.63	1.17	12	0.41	840.00	6918.00	14470	20230328	-44.09	6880	20231027	17.59	12140	-33.36	20240108	8020	0.87	20240219	14470	-44.09	20230328	6880	17.59	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
67	20240219	150928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8100	0	3	0.00	505554830	62516	26.32	8050	8170	8020	10530	5670	8100	8086.80	0.92	4095	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1290	9.64	1.17	12	0.39	840.00	6918.00	14470	20230328	-44.02	6880	20231027	17.73	12140	-33.28	20240108	8020	1.00	20240219	14470	-44.02	20230328	6880	17.73	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
68	20240219	140927	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8090	-10	5	-0.12	445286030	55074	23.19	8050	8170	8020	10530	5670	8100	8085.22	0.92	2692	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1289	9.63	1.17	12	0.35	840.00	6918.00	14470	20230328	-44.09	6880	20231027	17.59	12140	-33.36	20240108	8020	0.87	20240219	14470	-44.09	20230328	6880	17.59	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
69	20240219	130925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8100	0	3	0.00	388555880	48059	20.23	8050	8170	8020	10530	5670	8100	8084.96	0.92	1289	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1290	9.64	1.17	12	0.30	840.00	6918.00	14470	20230328	-44.02	6880	20231027	17.73	12140	-33.28	20240108	8020	1.00	20240219	14470	-44.02	20230328	6880	17.73	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
70	20240219	120924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8090	-10	5	-0.12	331988630	41065	17.29	8050	8170	8020	10530	5670	8100	8084.45	0.92	-532	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1289	9.63	1.17	12	0.26	840.00	6918.00	14470	20230328	-44.09	6880	20231027	17.59	12140	-33.36	20240108	8020	0.87	20240219	14470	-44.09	20230328	6880	17.59	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
71	20240219	110921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8120	20	2	0.25	286989990	35512	14.95	8050	8170	8020	10530	5670	8100	8081.47	0.92	-371	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1294	9.67	1.17	12	0.22	840.00	6918.00	14470	20230328	-43.88	6880	20231027	18.02	12140	-33.11	20240108	8020	1.25	20240219	14470	-43.88	20230328	6880	18.02	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
72	20240219	100918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8120	20	2	0.25	212448320	26352	11.09	8050	8130	8020	10530	5670	8100	8061.87	0.92	84	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1294	9.67	1.17	12	0.17	840.00	6918.00	14470	20230328	-43.88	6880	20231027	18.02	12140	-33.11	20240108	8020	1.25	20240219	14470	-43.88	20230328	6880	18.02	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
73	20240219	090919	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8050	-50	5	-0.62	41700890	5177	2.18	8050	8100	8030	10530	5670	8100	8054.59	0.92	307	8533	8316	8183	7966	7833	8250	7900	80	2430	500	5670	10	1	15930310	1282	9.58	1.16	12	0.03	840.00	6918.00	14470	20230328	-44.37	6880	20231027	17.01	12140	-33.69	20240108	8030	0.25	20240219	14470	-44.37	20230328	6880	17.01	20231027	5.28	N	263600	500	80 억	146284	N	N	N	N
74	20240216	160912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8100	-270	5	-3.23	1926683690	236204	138.81	8400	8400	8050	10880	5860	8370	8156.83	1.06	-22561	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1290	9.64	1.17	12	1.48	840.00	6918.00	14470	20230328	-44.02	6880	20231027	17.73	12140	-33.28	20240108	8050	0.62	20240216	14470	-44.02	20230328	6880	17.73	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
75	20240216	150919	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8120	-250	5	-2.99	1802043640	220829	129.77	8400	8400	8050	10880	5860	8370	8160.26	1.06	-22453	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1294	9.67	1.17	12	1.39	840.00	6918.00	14470	20230328	-43.88	6880	20231027	18.02	12140	-33.11	20240108	8050	0.87	20240216	14470	-43.88	20230328	6880	18.02	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
76	20240216	140922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8100	-270	5	-3.23	1695608030	207712	122.07	8400	8400	8050	10880	5860	8370	8163.17	1.06	-23098	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1290	9.64	1.17	12	1.30	840.00	6918.00	14470	20230328	-44.02	6880	20231027	17.73	12140	-33.28	20240108	8050	0.62	20240216	14470	-44.02	20230328	6880	17.73	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
77	20240216	130917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8120	-250	5	-2.99	1495252410	182980	107.53	8400	8400	8050	10880	5860	8370	8171.56	1.06	-25708	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1294	9.67	1.17	12	1.15	840.00	6918.00	14470	20230328	-43.88	6880	20231027	18.02	12140	-33.11	20240108	8050	0.87	20240216	14470	-43.88	20230328	6880	18.02	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
78	20240216	120920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8120	-250	5	-2.99	1372299510	167817	98.62	8400	8400	8050	10880	5860	8370	8177.24	1.06	-24820	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1294	9.67	1.17	12	1.05	840.00	6918.00	14470	20230328	-43.88	6880	20231027	18.02	12140	-33.11	20240108	8050	0.87	20240216	14470	-43.88	20230328	6880	18.02	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
79	20240216	110926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8110	-260	5	-3.11	1076832050	131283	77.15	8400	8400	8110	10880	5860	8370	8202.24	1.06	-22270	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1292	9.65	1.17	12	0.82	840.00	6918.00	14470	20230328	-43.95	6880	20231027	17.88	12140	-33.20	20240108	8110	0.00	20240216	14470	-43.95	20230328	6880	17.88	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
80	20240216	100920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8190	-180	5	-2.15	551672730	66803	39.26	8400	8400	8170	10880	5860	8370	8258.04	1.06	-11475	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1305	9.75	1.18	12	0.42	840.00	6918.00	14470	20230328	-43.40	6880	20231027	19.04	12140	-32.54	20240108	8110	0.99	20240207	14470	-43.40	20230328	6880	19.04	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
81	20240216	090912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8360	-10	5	-0.12	60205330	7194	4.23	8400	8400	8350	10880	5860	8370	8368.81	1.06	-3171	8796	8582	8446	8232	8096	8515	8165	80	2510	500	5850	10	1	15930310	1332	9.95	1.21	12	0.05	840.00	6918.00	14470	20230328	-42.23	6880	20231027	21.51	12140	-31.14	20240108	8110	3.08	20240207	14470	-42.23	20230328	6880	21.51	20231027	5.35	N	263600	500	80 억	168846	N	N	N	N
82	20240215	160911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8370	-190	5	-2.22	1402455330	167041	128.25	8660	8660	8310	11120	6000	8560	8396.19	1.39	-52005	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1333	9.96	1.21	12	1.05	840.00	6918.00	14470	20230328	-42.16	6880	20231027	21.66	12140	-31.05	20240108	8110	3.21	20240207	14470	-42.16	20230328	6880	21.66	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
83	20240215	150917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8380	-180	5	-2.10	1325622780	157859	121.20	8660	8660	8310	11120	6000	8560	8397.51	1.39	-50608	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1335	9.98	1.21	12	0.99	840.00	6918.00	14470	20230328	-42.09	6880	20231027	21.80	12140	-30.97	20240108	8110	3.33	20240207	14470	-42.09	20230328	6880	21.80	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
84	20240215	140911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8360	-200	5	-2.34	1255239680	149439	114.73	8660	8660	8310	11120	6000	8560	8399.68	1.39	-48678	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1332	9.95	1.21	12	0.94	840.00	6918.00	14470	20230328	-42.23	6880	20231027	21.51	12140	-31.14	20240108	8110	3.08	20240207	14470	-42.23	20230328	6880	21.51	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
85	20240215	130849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8360	-200	5	-2.34	1121301670	133399	102.42	8660	8660	8310	11120	6000	8560	8405.62	1.39	-44572	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1332	9.95	1.21	12	0.84	840.00	6918.00	14470	20230328	-42.23	6880	20231027	21.51	12140	-31.14	20240108	8110	3.08	20240207	14470	-42.23	20230328	6880	21.51	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
86	20240215	120912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8380	-180	5	-2.10	997439270	118621	91.07	8660	8660	8310	11120	6000	8560	8408.62	1.39	-41464	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1335	9.98	1.21	12	0.74	840.00	6918.00	14470	20230328	-42.09	6880	20231027	21.80	12140	-30.97	20240108	8110	3.33	20240207	14470	-42.09	20230328	6880	21.80	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
87	20240215	110904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8350	-210	5	-2.45	911319220	108324	83.17	8660	8660	8310	11120	6000	8560	8412.90	1.39	-41042	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1330	9.94	1.21	12	0.68	840.00	6918.00	14470	20230328	-42.29	6880	20231027	21.37	12140	-31.22	20240108	8110	2.96	20240207	14470	-42.29	20230328	6880	21.37	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
88	20240215	100904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8350	-210	5	-2.45	771292080	91534	70.28	8660	8660	8320	11120	6000	8560	8426.29	1.39	-33835	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1330	9.94	1.21	12	0.57	840.00	6918.00	14470	20230328	-42.29	6880	20231027	21.37	12140	-31.22	20240108	8110	2.96	20240207	14470	-42.29	20230328	6880	21.37	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
89	20240215	090907	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8500	-60	5	-0.70	294581300	34609	26.57	8660	8660	8400	11120	6000	8560	8511.70	1.39	-13185	8780	8670	8450	8340	8120	8725	8395	80	2560	500	5990	10	1	15930310	1354	10.12	1.23	12	0.22	840.00	6918.00	14470	20230328	-41.26	6880	20231027	23.55	12140	-29.98	20240108	8110	4.81	20240207	14470	-41.26	20230328	6880	23.55	20231027	5.44	N	263600	500	80 억	220887	N	N	N	N
90	20240214	160901	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8560	180	2	2.15	1075006610	127873	88.01	8380	8560	8230	10890	5870	8380	8406.98	1.45	-10048	8553	8466	8363	8276	8173	8510	8320	80	2510	500	5860	10	1	15930310	1364	10.19	1.24	12	0.80	840.00	6918.00	14470	20230328	-40.84	6880	20231027	24.42	12140	-29.49	20240108	8110	5.55	20240207	14470	-40.84	20230328	6880	24.42	20231027	5.42	N	263600	500	80 억	230936	N	N	N	N
91	20240214	150902	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8500	120	2	1.43	983948460	117213	80.67	8380	8510	8230	10890	5870	8380	8394.62	1.45	-9072	8553	8466	8363	8276	8173	8510	8320	80	2510	500	5860	10	1	15930310	1354	10.12	1.23	12	0.74	840.00	6918.00	14470	20230328	-41.26	6880	20231027	23.55	12140	-29.98	20240108	8110	4.81	20240207	14470	-41.26	20230328	6880	23.55	20231027	5.42	N	263600	500	80 억	230936	N	N	N	N
92	20240214	140858	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8490	110	2	1.31	861884590	102847	70.79	8380	8500	8230	10890	5870	8380	8380.26	1.45	-7115	8553	8466	8363	8276	8173	8510	8320	80	2510	500	5860	10	1	15930310	1352	10.11	1.23	12	0.65	840.00	6918.00	14470	20230328	-41.33	6880	20231027	23.40	12140	-30.07	20240108	8110	4.69	20240207	14470	-41.33	20230328	6880	23.40	20231027	5.42	N	263600	500	80 억	230936	N	N	N	N
93	20240214	130902	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8470	90	2	1.07	735721010	87963	60.54	8380	8470	8230	10890	5870	8380	8363.85	1.45	-7029	8553	8466	8363	8276	8173	8510	8320	80	2510	500	5860	10	1	15930310	1349	10.08	1.22	12	0.55	840.00	6918.00	14470	20230328	-41.47	6880	20231027	23.11	12140	-30.23	20240108	8110	4.44	20240207	14470	-41.47	20230328	6880	23.11	20231027	5.42	N	263600	500	80 억	230936	N	N	N	N
94	20240214	120855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8390	10	2	0.12	583999440	69975	48.16	8380	8470	8230	10890	5870	8380	8345.48	1.45	-16178	8553	8466	8363	8276	8173	8510	8320	80	2510	500	5860	10	1	15930310	1337	9.99	1.21	12	0.44	840.00	6918.00	14470	20230328	-42.02	6880	20231027	21.95	12140	-30.89	20240108	8110	3.45	20240207	14470	-42.02	20230328	6880	21.95	20231027	5.42	N	263600	500	80 억	230936	N	N	N	N
95	20240214	110900	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8360	-20	5	-0.24	485393420	58206	40.06	8380	8470	8230	10890	5870	8380	8338.73	1.45	-17518	8553	8466	8363	8276	8173	8510	8320	80	2510	500	5860	10	1	15930310	1332	9.95	1.21	12	0.37	840.00	6918.00	14470	20230328	-42.23	6880	20231027	21.51	12140	-31.14	20240108	8110	3.08	20240207	14470	-42.23	20230328	6880	21.51	20231027	5.42	N	263600	500	80 억	230936	N	N	N	N
96	20240214	090851	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8460	80	2	0.95	129333880	15413	10.61	8380	8470	8310	10890	5870	8380	8391.76	1.45	-5040	8553	8466	8363	8276	8173	8510	8320	80	2510	500	5860	10	1	15930310	1348	10.07	1.22	12	0.10	840.00	6918.00	14470	20230328	-41.53	6880	20231027	22.97	12140	-30.31	20240108	8110	4.32	20240207	14470	-41.53	20230328	6880	22.97	20231027	5.42	N	263600	500	80 억	230936	N	N	N	N
97	20240213	160850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8380	190	2	2.32	1198373350	142992	104.93	8350	8450	8260	10640	5740	8190	8380.70	1.33	18600	8530	8360	8260	8090	7990	8310	8040	80	2450	500	5730	10	1	15930310	1335	9.98	1.21	12	0.90	840.00	6918.00	14470	20230328	-42.09	6880	20231027	21.80	12140	-30.97	20240108	8110	3.33	20240207	14470	-42.09	20230328	6880	21.80	20231027	5.42	N	263600	500	80 억	212336	N	N	N	N
98	20240213	150848	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8340	150	2	1.83	1123105290	134007	98.34	8350	8450	8260	10640	5740	8190	8380.94	1.33	19989	8530	8360	8260	8090	7990	8310	8040	80	2450	500	5730	10	1	15930310	1329	9.93	1.21	12	0.84	840.00	6918.00	14470	20230328	-42.36	6880	20231027	21.22	12140	-31.30	20240108	8110	2.84	20240207	14470	-42.36	20230328	6880	21.22	20231027	5.42	N	263600	500	80 억	212336	N	N	N	N
99	20240213	140857	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8410	220	2	2.69	977695970	116643	85.60	8350	8450	8260	10640	5740	8190	8381.95	1.33	28094	8530	8360	8260	8090	7990	8310	8040	80	2450	500	5730	10	1	15930310	1340	10.01	1.22	12	0.73	840.00	6918.00	14470	20230328	-41.88	6880	20231027	22.24	12140	-30.72	20240108	8110	3.70	20240207	14470	-41.88	20230328	6880	22.24	20231027	5.42	N	263600	500	80 억	212336	N	N	N	N
100	20240213	130845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8400	210	2	2.56	834906840	99625	73.11	8350	8450	8260	10640	5740	8190	8380.50	1.33	22606	8530	8360	8260	8090	7990	8310	8040	80	2450	500	5730	10	1	15930310	1338	10.00	1.21	12	0.63	840.00	6918.00	14470	20230328	-41.95	6880	20231027	22.09	12140	-30.81	20240108	8110	3.58	20240207	14470	-41.95	20230328	6880	22.09	20231027	5.42	N	263600	500	80 억	212336	N	N	N	N
101	20240213	120856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8450	260	2	3.17	729546460	87113	63.93	8350	8450	8260	10640	5740	8190	8374.71	1.33	25201	8530	8360	8260	8090	7990	8310	8040	80	2450	500	5730	10	1	15930310	1346	10.06	1.22	12	0.55	840.00	6918.00	14470	20230328	-41.60	6880	20231027	22.82	12140	-30.40	20240108	8110	4.19	20240207	14470	-41.60	20230328	6880	22.82	20231027	5.42	N	263600	500	80 억	212336	N	N	N	N
102	20240213	110918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8370	180	2	2.20	601725980	71904	52.77	8350	8440	8260	10640	5740	8190	8368.46	1.33	20359	8530	8360	8260	8090	7990	8310	8040	80	2450	500	5730	10	1	15930310	1333	9.96	1.21	12	0.45	840.00	6918.00	14470	20230328	-42.16	6880	20231027	21.66	12140	-31.05	20240108	8110	3.21	20240207	14470	-42.16	20230328	6880	21.66	20231027	5.42	N	263600	500	80 억	212336	N	N	N	N
103	20240213	100733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8420	230	2	2.81	508098280	60725	44.56	8350	8440	8260	10640	5740	8190	8367.20	1.33	22939	8530	8360	8260	8090	7990	8310	8040	80	2450	500	5730	10	1	15930310	1341	10.02	1.22	12	0.38	840.00	6918.00	14470	20230328	-41.81	6880	20231027	22.38	12140	-30.64	20240108	8110	3.82	20240207	14470	-41.81	20230328	6880	22.38	20231027	5.42	N	263600	500	80 억	212336	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History