KissMeData/062970/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	15	2	0.63	114054445	47301	50.62	2380	2445	2380	3090	1670	2380	2411.25	1.19	10216	2500	2440	2400	2340	2300	2420	2320	47	710	500	1610	5	1	9308185	223	44.35	4.67	12	0.51	54.00	513.00	3800	20230203	-36.97	2145	20231208	11.66	2950	-18.81	20240111	2190	9.36	20240102	3800	-36.97	20230203	2145	11.66	20231208	0.04	N	062970	500	46 억	110868	N	N	N	N
3	20240123	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	60	2	2.52	74789620	30913	33.08	2380	2445	2380	3090	1670	2380	2419.36	1.19	7799	2500	2440	2400	2340	2300	2420	2320	47	710	500	1610	5	1	9308185	227	45.19	4.76	12	0.33	54.00	513.00	3800	20230203	-35.79	2145	20231208	13.75	2950	-17.29	20240111	2190	11.42	20240102	3800	-35.79	20230203	2145	13.75	20231208	0.04	N	062970	500	46 억	110868	N	N	N	N
4	20240123	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	35	2	1.47	50850980	21076	22.56	2380	2440	2380	3090	1670	2380	2412.74	1.19	4088	2500	2440	2400	2340	2300	2420	2320	47	710	500	1610	5	1	9308185	225	44.72	4.71	12	0.23	54.00	513.00	3800	20230203	-36.45	2145	20231208	12.59	2950	-18.14	20240111	2190	10.27	20240102	3800	-36.45	20230203	2145	12.59	20231208	0.04	N	062970	500	46 억	110868	N	N	N	N
5	20240123	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	50	2	2.10	9063185	3782	4.05	2380	2440	2380	3090	1670	2380	2396.40	1.19	-686	2500	2440	2400	2340	2300	2420	2320	47	710	500	1610	5	1	9308185	226	45.00	4.74	12	0.04	54.00	513.00	3800	20230203	-36.05	2145	20231208	13.29	2950	-17.63	20240111	2190	10.96	20240102	3800	-36.05	20230203	2145	13.29	20231208	0.04	N	062970	500	46 억	110868	N	N	N	N
6	20240119	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	35	2	1.49	299530975	124474	97.56	2350	2465	2350	3055	1645	2350	2406.48	1.00	16377	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	222	44.17	4.65	12	1.34	54.00	513.00	3800	20230203	-37.24	2145	20231208	11.19	2950	-19.15	20240111	2190	8.90	20240102	3800	-37.24	20230203	2145	11.19	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
7	20240119	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	20	2	0.85	277556760	115218	90.31	2350	2465	2350	3055	1645	2350	2408.97	1.00	16416	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	221	43.89	4.62	12	1.24	54.00	513.00	3800	20230203	-37.63	2145	20231208	10.49	2950	-19.66	20240111	2190	8.22	20240102	3800	-37.63	20230203	2145	10.49	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
8	20240119	140558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	30	2	1.28	252995975	104881	82.21	2350	2465	2350	3055	1645	2350	2412.22	1.00	17479	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	222	44.07	4.64	12	1.13	54.00	513.00	3800	20230203	-37.37	2145	20231208	10.96	2950	-19.32	20240111	2190	8.68	20240102	3800	-37.37	20230203	2145	10.96	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
9	20240119	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	35	2	1.49	243913730	101068	79.22	2350	2465	2350	3055	1645	2350	2413.36	1.00	17590	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	222	44.17	4.65	12	1.09	54.00	513.00	3800	20230203	-37.24	2145	20231208	11.19	2950	-19.15	20240111	2190	8.90	20240102	3800	-37.24	20230203	2145	11.19	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
10	20240119	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	40	2	1.70	218569535	90428	70.88	2350	2465	2350	3055	1645	2350	2417.06	1.00	17720	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	222	44.26	4.66	12	0.97	54.00	513.00	3800	20230203	-37.11	2145	20231208	11.42	2950	-18.98	20240111	2190	9.13	20240102	3800	-37.11	20230203	2145	11.42	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
11	20240119	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	40	2	1.70	208527685	86235	67.59	2350	2465	2350	3055	1645	2350	2418.13	1.00	19158	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	222	44.26	4.66	12	0.93	54.00	513.00	3800	20230203	-37.11	2145	20231208	11.42	2950	-18.98	20240111	2190	9.13	20240102	3800	-37.11	20230203	2145	11.42	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
12	20240119	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	60	2	2.55	163081050	67270	52.73	2350	2465	2350	3055	1645	2350	2424.28	1.00	15910	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	224	44.63	4.70	12	0.72	54.00	513.00	3800	20230203	-36.58	2145	20231208	12.35	2950	-18.31	20240111	2190	10.05	20240102	3800	-36.58	20230203	2145	12.35	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
13	20240119	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	60	2	2.55	31001560	13041	10.22	2350	2410	2350	3055	1645	2350	2377.24	1.00	5000	2490	2420	2350	2280	2210	2385	2245	47	705	500	1590	5	1	9308185	224	44.63	4.70	12	0.14	54.00	513.00	3800	20230203	-36.58	2145	20231208	12.35	2950	-18.31	20240111	2190	10.05	20240102	3800	-36.58	20230203	2145	12.35	20231208	0.04	N	062970	500	46 억	93014	N	N	N	N
14	20240118	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-75	5	-3.09	296097230	127005	56.82	2420	2420	2280	3150	1700	2425	2331.38	0.92	7533	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	219	43.52	4.58	12	1.36	54.00	513.00	3800	20230203	-38.16	2145	20231208	9.56	2950	-20.34	20240111	2190	7.31	20240102	3800	-38.16	20230203	2145	9.56	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
15	20240118	150557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-90	5	-3.71	287486235	123339	55.18	2420	2420	2280	3150	1700	2425	2330.86	0.92	8082	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	217	43.24	4.55	12	1.33	54.00	513.00	3800	20230203	-38.55	2145	20231208	8.86	2950	-20.85	20240111	2190	6.62	20240102	3800	-38.55	20230203	2145	8.86	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
16	20240118	140558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-120	5	-4.95	258507840	110845	49.59	2420	2420	2280	3150	1700	2425	2332.16	0.92	5244	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	215	42.69	4.49	12	1.19	54.00	513.00	3800	20230203	-39.34	2145	20231208	7.46	2950	-21.86	20240111	2190	5.25	20240102	3800	-39.34	20230203	2145	7.46	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
17	20240118	130557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-90	5	-3.71	203155395	86934	38.89	2420	2420	2280	3150	1700	2425	2336.89	0.92	2689	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	217	43.24	4.55	12	0.93	54.00	513.00	3800	20230203	-38.55	2145	20231208	8.86	2950	-20.85	20240111	2190	6.62	20240102	3800	-38.55	20230203	2145	8.86	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
18	20240118	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-95	5	-3.92	194786215	83344	37.29	2420	2420	2280	3150	1700	2425	2337.14	0.92	2405	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	217	43.15	4.54	12	0.90	54.00	513.00	3800	20230203	-38.68	2145	20231208	8.62	2950	-21.02	20240111	2190	6.39	20240102	3800	-38.68	20230203	2145	8.62	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
19	20240118	110559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-75	5	-3.09	159734110	68382	30.59	2420	2420	2280	3150	1700	2425	2335.91	0.92	2449	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	219	43.52	4.58	12	0.73	54.00	513.00	3800	20230203	-38.16	2145	20231208	9.56	2950	-20.34	20240111	2190	7.31	20240102	3800	-38.16	20230203	2145	9.56	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
20	20240118	100556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-45	5	-1.86	128317180	55051	24.63	2420	2420	2280	3150	1700	2425	2330.88	0.92	3542	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	222	44.07	4.64	12	0.59	54.00	513.00	3800	20230203	-37.37	2145	20231208	10.96	2950	-19.32	20240111	2190	8.68	20240102	3800	-37.37	20230203	2145	10.96	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
21	20240118	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-105	5	-4.33	38014145	16323	7.30	2420	2420	2280	3150	1700	2425	2328.87	0.92	4174	2595	2510	2450	2365	2305	2480	2335	47	725	500	1640	5	1	9308185	216	42.96	4.52	12	0.18	54.00	513.00	3800	20230203	-38.95	2145	20231208	8.16	2950	-21.36	20240111	2190	5.94	20240102	3800	-38.95	20230203	2145	8.16	20231208	0.04	N	062970	500	46 억	85306	N	N	N	N
22	20240117	160555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-95	5	-3.77	537849325	221093	68.36	2530	2535	2390	3275	1765	2520	2431.90	1.23	-29229	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	226	44.91	4.73	12	2.38	54.00	513.00	3800	20230203	-36.18	2145	20231208	13.05	2950	-17.80	20240111	2190	10.73	20240102	3800	-36.18	20230203	2145	13.05	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
23	20240117	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-120	5	-4.76	522816715	214864	66.43	2530	2535	2390	3275	1765	2520	2432.45	1.23	-29036	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	223	44.44	4.68	12	2.31	54.00	513.00	3800	20230203	-36.84	2145	20231208	11.89	2950	-18.64	20240111	2190	9.59	20240102	3800	-36.84	20230203	2145	11.89	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
24	20240117	140557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-110	5	-4.37	480736485	197320	61.01	2530	2535	2390	3275	1765	2520	2435.49	1.23	-28168	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	224	44.63	4.70	12	2.12	54.00	513.00	3800	20230203	-36.58	2145	20231208	12.35	2950	-18.31	20240111	2190	10.05	20240102	3800	-36.58	20230203	2145	12.35	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
25	20240117	130557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-120	5	-4.76	463935025	190316	58.84	2530	2535	2390	3275	1765	2520	2436.85	1.23	-27330	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	223	44.44	4.68	12	2.04	54.00	513.00	3800	20230203	-36.84	2145	20231208	11.89	2950	-18.64	20240111	2190	9.59	20240102	3800	-36.84	20230203	2145	11.89	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
26	20240117	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-100	5	-3.97	401175935	164140	50.75	2530	2535	2390	3275	1765	2520	2443.19	1.23	-25421	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	225	44.81	4.72	12	1.76	54.00	513.00	3800	20230203	-36.32	2145	20231208	12.82	2950	-17.97	20240111	2190	10.50	20240102	3800	-36.32	20230203	2145	12.82	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
27	20240117	110558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-90	5	-3.57	346620760	141692	43.81	2530	2535	2390	3275	1765	2520	2445.27	1.23	-19397	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	226	45.00	4.74	12	1.52	54.00	513.00	3800	20230203	-36.05	2145	20231208	13.29	2950	-17.63	20240111	2190	10.96	20240102	3800	-36.05	20230203	2145	13.29	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
28	20240117	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-110	5	-4.37	288962105	117743	36.40	2530	2535	2410	3275	1765	2520	2453.07	1.23	-18781	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	224	44.63	4.70	12	1.26	54.00	513.00	3800	20230203	-36.58	2145	20231208	12.35	2950	-18.31	20240111	2190	10.05	20240102	3800	-36.58	20230203	2145	12.35	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
29	20240117	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-85	5	-3.37	104297670	41834	12.93	2530	2535	2430	3275	1765	2520	2491.81	1.23	-13100	2616	2567	2471	2422	2326	2592	2447	47	755	500	1710	5	1	9308185	227	45.09	4.75	12	0.45	54.00	513.00	3800	20230203	-35.92	2145	20231208	13.52	2950	-17.46	20240111	2190	11.19	20240102	3800	-35.92	20230203	2145	13.52	20231208	0.04	N	062970	500	46 억	114085	N	N	N	N
30	20240116	160555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	105	2	4.35	784027390	318649	116.36	2420	2520	2375	3135	1695	2415	2459.65	1.73	-46801	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	235	46.67	4.91	12	3.42	54.00	513.00	3800	20230203	-33.68	2145	20231208	17.48	2950	-14.58	20240111	2190	15.07	20240102	3800	-33.68	20230203	2145	17.48	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
31	20240116	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	75	2	3.11	680748080	277329	101.27	2420	2520	2375	3135	1695	2415	2454.66	1.73	-46386	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	232	46.11	4.85	12	2.98	54.00	513.00	3800	20230203	-34.47	2145	20231208	16.08	2950	-15.59	20240111	2190	13.70	20240102	3800	-34.47	20230203	2145	16.08	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
32	20240116	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	25	2	1.04	574744235	234387	85.59	2420	2520	2375	3135	1695	2415	2452.12	1.73	-48344	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	227	45.19	4.76	12	2.52	54.00	513.00	3800	20230203	-35.79	2145	20231208	13.75	2950	-17.29	20240111	2190	11.42	20240102	3800	-35.79	20230203	2145	13.75	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
33	20240116	130555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	25	2	1.04	541604965	220828	80.64	2420	2520	2375	3135	1695	2415	2452.61	1.73	-46743	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	227	45.19	4.76	12	2.37	54.00	513.00	3800	20230203	-35.79	2145	20231208	13.75	2950	-17.29	20240111	2190	11.42	20240102	3800	-35.79	20230203	2145	13.75	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
34	20240116	120555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	15	2	0.62	514898405	209850	76.63	2420	2520	2375	3135	1695	2415	2453.65	1.73	-46099	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	226	45.00	4.74	12	2.25	54.00	513.00	3800	20230203	-36.05	2145	20231208	13.29	2950	-17.63	20240111	2190	10.96	20240102	3800	-36.05	20230203	2145	13.29	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
35	20240116	110554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	35	2	1.45	486738690	198326	72.42	2420	2520	2375	3135	1695	2415	2454.24	1.73	-46050	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	228	45.37	4.78	12	2.13	54.00	513.00	3800	20230203	-35.53	2145	20231208	14.22	2950	-16.95	20240111	2190	11.87	20240102	3800	-35.53	20230203	2145	14.22	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
36	20240116	100554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	5	2	0.21	430206540	175043	63.92	2420	2520	2375	3135	1695	2415	2457.72	1.73	-45332	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	225	44.81	4.72	12	1.88	54.00	513.00	3800	20230203	-36.32	2145	20231208	12.82	2950	-17.97	20240111	2190	10.50	20240102	3800	-36.32	20230203	2145	12.82	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
37	20240116	090553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-30	5	-1.24	72028400	29772	10.87	2420	2480	2375	3135	1695	2415	2419.33	1.73	-4708	2528	2471	2418	2361	2308	2445	2335	47	720	500	1640	5	1	9308185	222	44.17	4.65	12	0.32	54.00	513.00	3800	20230203	-37.24	2145	20231208	11.19	2950	-19.15	20240111	2190	8.90	20240102	3800	-37.24	20230203	2145	11.19	20231208	0.04	N	062970	500	46 억	160886	N	N	N	N
38	20240115	160553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-80	5	-3.21	654457170	272211	36.56	2465	2475	2365	3240	1750	2495	2404.22	1.86	-12074	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	225	44.72	4.71	12	2.92	54.00	513.00	3800	20230203	-36.45	2145	20231208	12.59	2950	-18.14	20240111	2190	10.27	20240102	3800	-36.45	20230203	2145	12.59	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
39	20240115	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-85	5	-3.41	631814330	262885	35.31	2465	2475	2365	3240	1750	2495	2403.39	1.86	-12608	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	224	44.63	4.70	12	2.82	54.00	513.00	3800	20230203	-36.58	2145	20231208	12.35	2950	-18.31	20240111	2190	10.05	20240102	3800	-36.58	20230203	2145	12.35	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
40	20240115	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-80	5	-3.21	592245750	246505	33.11	2465	2475	2365	3240	1750	2495	2402.57	1.86	-13062	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	225	44.72	4.71	12	2.65	54.00	513.00	3800	20230203	-36.45	2145	20231208	12.59	2950	-18.14	20240111	2190	10.27	20240102	3800	-36.45	20230203	2145	12.59	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
41	20240115	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-80	5	-3.21	515737815	215106	28.89	2465	2470	2365	3240	1750	2495	2397.60	1.86	-15788	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	225	44.72	4.71	12	2.31	54.00	513.00	3800	20230203	-36.45	2145	20231208	12.59	2950	-18.14	20240111	2190	10.27	20240102	3800	-36.45	20230203	2145	12.59	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
42	20240115	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-95	5	-3.81	488780495	203907	27.39	2465	2470	2365	3240	1750	2495	2397.08	1.86	-18850	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	223	44.44	4.68	12	2.19	54.00	513.00	3800	20230203	-36.84	2145	20231208	11.89	2950	-18.64	20240111	2190	9.59	20240102	3800	-36.84	20230203	2145	11.89	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
43	20240115	110552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-120	5	-4.81	389926000	162661	21.85	2465	2470	2365	3240	1750	2495	2397.17	1.86	-12801	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	221	43.98	4.63	12	1.75	54.00	513.00	3800	20230203	-37.50	2145	20231208	10.72	2950	-19.49	20240111	2190	8.45	20240102	3800	-37.50	20230203	2145	10.72	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
44	20240115	100551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-85	5	-3.41	331122420	138044	18.54	2465	2470	2365	3240	1750	2495	2398.67	1.86	-9539	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	224	44.63	4.70	12	1.48	54.00	513.00	3800	20230203	-36.58	2145	20231208	12.35	2950	-18.31	20240111	2190	10.05	20240102	3800	-36.58	20230203	2145	12.35	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
45	20240115	090553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-110	5	-4.41	116873025	48749	6.55	2465	2470	2365	3240	1750	2495	2397.44	1.86	-11490	2725	2610	2505	2390	2285	2557	2337	47	745	500	1690	5	1	9308185	222	44.17	4.65	12	0.52	54.00	513.00	3800	20230203	-37.24	2145	20231208	11.19	2950	-19.15	20240111	2190	8.90	20240102	3800	-37.24	20230203	2145	11.19	20231208	0.04	N	062970	500	46 억	172863	N	N	N	N
46	20240112	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-5	5	-0.20	1848253985	741588	16.74	2500	2620	2400	3250	1750	2500	2492.28	1.37	45435	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	232	46.20	4.86	12	7.97	54.00	513.00	3800	20230203	-34.34	2145	20231208	16.32	2950	-15.42	20240111	2190	13.93	20240102	3800	-34.34	20230203	2145	16.32	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
47	20240112	150551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-40	5	-1.60	1793091655	719422	16.24	2500	2620	2400	3250	1750	2500	2492.40	1.37	49968	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	229	45.56	4.80	12	7.73	54.00	513.00	3800	20230203	-35.26	2145	20231208	14.69	2950	-16.61	20240111	2190	12.33	20240102	3800	-35.26	20230203	2145	14.69	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
48	20240112	140551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-40	5	-1.60	1742151175	698690	15.78	2500	2620	2400	3250	1750	2500	2493.45	1.37	47972	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	229	45.56	4.80	12	7.51	54.00	513.00	3800	20230203	-35.26	2145	20231208	14.69	2950	-16.61	20240111	2190	12.33	20240102	3800	-35.26	20230203	2145	14.69	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
49	20240112	130548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-50	5	-2.00	1636924185	655839	14.81	2500	2620	2400	3250	1750	2500	2495.92	1.37	29908	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	228	45.37	4.78	12	7.05	54.00	513.00	3800	20230203	-35.53	2145	20231208	14.22	2950	-16.95	20240111	2190	11.87	20240102	3800	-35.53	20230203	2145	14.22	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
50	20240112	120551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-25	5	-1.00	1583219220	633938	14.31	2500	2620	2400	3250	1750	2500	2497.43	1.37	30866	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	230	45.83	4.82	12	6.81	54.00	513.00	3800	20230203	-34.87	2145	20231208	15.38	2950	-16.10	20240111	2190	13.01	20240102	3800	-34.87	20230203	2145	15.38	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
51	20240112	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-5	5	-0.20	1462765160	585168	13.21	2500	2620	2400	3250	1750	2500	2499.73	1.37	24203	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	232	46.20	4.86	12	6.29	54.00	513.00	3800	20230203	-34.34	2145	20231208	16.32	2950	-15.42	20240111	2190	13.93	20240102	3800	-34.34	20230203	2145	16.32	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
52	20240112	100549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	0	3	0.00	1068671650	428157	9.67	2500	2620	2400	3250	1750	2500	2495.97	1.37	3358	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	233	46.30	4.87	12	4.60	54.00	513.00	3800	20230203	-34.21	2145	20231208	16.55	2950	-15.25	20240111	2190	14.16	20240102	3800	-34.21	20230203	2145	16.55	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
53	20240112	090549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-10	5	-0.40	440428765	172326	3.89	2500	2620	2490	3250	1750	2500	2556.08	1.37	-5125	3273	2886	2563	2176	1853	3080	2370	47	750	500	1700	5	1	9308185	232	46.11	4.85	12	1.85	54.00	513.00	3800	20230203	-34.47	2145	20231208	16.08	2950	-15.59	20240111	2190	13.70	20240102	3800	-34.47	20230203	2145	16.08	20231208	0.04	N	062970	500	46 억	127428	N	N	N	N
54	20240111	160546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	220	2	9.65	11652037195	4391935	19121.14	2280	2950	2240	2960	1600	2280	2653.09	1.39	-2991	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	233	46.30	4.87	12	47.18	54.00	513.00	3800	20230203	-34.21	2145	20231208	16.55	2950	-15.25	20240111	2190	14.16	20240102	3800	-34.21	20230203	2145	16.55	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
55	20240111	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	170	2	7.46	11347270510	4267985	18581.50	2280	2950	2240	2960	1600	2280	2658.70	1.39	-28687	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	228	45.37	4.78	12	45.85	54.00	513.00	3800	20230203	-35.53	2145	20231208	14.22	2950	-16.95	20240111	2190	11.87	20240102	3800	-35.53	20230203	2145	14.22	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
56	20240111	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	480	2	21.05	8343180935	3139490	13668.38	2280	2950	2240	2960	1600	2280	2657.50	1.39	-56692	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	257	51.11	5.38	12	33.73	54.00	513.00	3800	20230203	-27.37	2145	20231208	28.67	2950	-6.44	20240111	2190	26.03	20240102	3800	-27.37	20230203	2145	28.67	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
57	20240111	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	100	2	4.39	898204180	374538	1630.62	2280	2480	2240	2960	1600	2280	2398.17	1.39	19760	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	222	44.07	4.64	12	4.02	54.00	513.00	3800	20230203	-37.37	2145	20231208	10.96	2480	-4.03	20240111	2190	8.68	20240102	3800	-37.37	20230203	2145	10.96	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
58	20240111	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	95	2	4.17	851975755	354912	1545.18	2280	2480	2240	2960	1600	2280	2400.53	1.39	19586	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	221	43.98	4.63	12	3.81	54.00	513.00	3800	20230203	-37.50	2145	20231208	10.72	2480	-4.23	20240111	2190	8.45	20240102	3800	-37.50	20230203	2145	10.72	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
59	20240111	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	70	2	3.07	805812165	335312	1459.85	2280	2480	2240	2960	1600	2280	2403.17	1.39	19570	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	219	43.52	4.58	12	3.60	54.00	513.00	3800	20230203	-38.16	2145	20231208	9.56	2480	-5.24	20240111	2190	7.31	20240102	3800	-38.16	20230203	2145	9.56	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
60	20240111	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	155	2	6.80	579493790	240321	1046.28	2280	2480	2240	2960	1600	2280	2411.33	1.39	4416	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	227	45.09	4.75	12	2.58	54.00	513.00	3800	20230203	-35.92	2145	20231208	13.52	2480	-1.81	20240111	2190	11.19	20240102	3800	-35.92	20230203	2145	13.52	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
61	20240111	090546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-20	5	-0.88	12020145	5305	23.10	2280	2280	2240	2960	1600	2280	2265.81	1.39	-173	2320	2300	2260	2240	2200	2310	2250	47	680	500	1550	5	1	9308185	210	41.85	4.41	12	0.06	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2300	-1.74	20240104	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	129820	N	N	N	N
62	20240110	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	30	2	1.33	51925895	22966	90.40	2250	2280	2220	2925	1575	2250	2260.99	1.44	-4411	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	212	42.22	4.44	12	0.25	54.00	513.00	3800	20230203	-40.00	2145	20231208	6.29	2300	-0.87	20240104	2190	4.11	20240102	3800	-40.00	20230203	2145	6.29	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
63	20240110	150547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	10	2	0.44	45268875	20041	78.89	2250	2280	2220	2925	1575	2250	2258.81	1.44	-4533	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	210	41.85	4.41	12	0.22	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2300	-1.74	20240104	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
64	20240110	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	5	2	0.22	34496900	15282	60.16	2250	2280	2220	2925	1575	2250	2257.36	1.44	-3997	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	210	41.76	4.40	12	0.16	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2300	-1.96	20240104	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
65	20240110	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	0	3	0.00	29432520	13033	51.30	2250	2280	2220	2925	1575	2250	2258.31	1.44	-3996	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	209	41.67	4.39	12	0.14	54.00	513.00	3800	20230203	-40.79	2145	20231208	4.90	2300	-2.17	20240104	2190	2.74	20240102	3800	-40.79	20230203	2145	4.90	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
66	20240110	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	0	3	0.00	28392450	12571	49.48	2250	2280	2220	2925	1575	2250	2258.57	1.44	-3995	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	209	41.67	4.39	12	0.14	54.00	513.00	3800	20230203	-40.79	2145	20231208	4.90	2300	-2.17	20240104	2190	2.74	20240102	3800	-40.79	20230203	2145	4.90	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
67	20240110	110546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	25	2	1.11	19532120	8664	34.10	2250	2280	2220	2925	1575	2250	2254.40	1.44	-1287	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	212	42.13	4.43	12	0.09	54.00	513.00	3800	20230203	-40.13	2145	20231208	6.06	2300	-1.09	20240104	2190	3.88	20240102	3800	-40.13	20230203	2145	6.06	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
68	20240110	100545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-5	5	-0.22	12688835	5649	22.24	2250	2275	2220	2925	1575	2250	2246.21	1.44	-572	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	209	41.57	4.38	12	0.06	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
69	20240110	090545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	15	2	0.67	2395290	1061	4.18	2250	2275	2250	2925	1575	2250	2257.58	1.44	-70	2300	2275	2250	2225	2200	2262	2212	47	675	500	1530	5	1	9308185	211	41.94	4.42	12	0.01	54.00	513.00	3800	20230203	-40.39	2145	20231208	5.59	2300	-1.52	20240104	2190	3.42	20240102	3800	-40.39	20230203	2145	5.59	20231208	0.04	N	062970	500	46 억	134231	N	N	N	N
70	20240109	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	10	2	0.45	55736960	24876	115.83	2275	2275	2225	2910	1570	2240	2240.59	1.41	3154	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	209	41.67	4.39	12	0.27	54.00	513.00	3800	20230203	-40.79	2145	20231208	4.90	2300	-2.17	20240104	2190	2.74	20240102	3800	-40.79	20230203	2145	4.90	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
71	20240109	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	5	2	0.22	53790950	24011	111.80	2275	2275	2225	2910	1570	2240	2240.26	1.41	3153	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	209	41.57	4.38	12	0.26	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
72	20240109	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	5	2	0.22	41439065	18478	86.04	2275	2275	2225	2910	1570	2240	2242.62	1.41	-1124	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	209	41.57	4.38	12	0.20	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
73	20240109	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	39840780	17763	82.71	2275	2275	2225	2910	1570	2240	2242.91	1.41	-1120	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	208	41.30	4.35	12	0.19	54.00	513.00	3800	20230203	-41.32	2145	20231208	3.96	2300	-3.04	20240104	2190	1.83	20240102	3800	-41.32	20230203	2145	3.96	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
74	20240109	120549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	5	2	0.22	31866340	14191	66.08	2275	2275	2235	2910	1570	2240	2245.53	1.41	-1170	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	209	41.57	4.38	12	0.15	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
75	20240109	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	5	2	0.22	23403045	10415	48.50	2275	2275	2240	2910	1570	2240	2247.05	1.41	-1090	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	209	41.57	4.38	12	0.11	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
76	20240109	100545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	10	2	0.45	5731300	2544	11.85	2275	2275	2240	2910	1570	2240	2252.87	1.41	-188	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	209	41.67	4.39	12	0.03	54.00	513.00	3800	20230203	-40.79	2145	20231208	4.90	2300	-2.17	20240104	2190	2.74	20240102	3800	-40.79	20230203	2145	4.90	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
77	20240109	090545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	5	2	0.22	1155050	510	2.37	2275	2275	2245	2910	1570	2240	2264.80	1.41	-142	2293	2266	2238	2211	2183	2280	2225	47	670	500	1520	5	1	9308185	209	41.57	4.38	12	0.01	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	131077	N	N	N	N
78	20240108	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	15	2	0.67	47103500	21145	73.35	2225	2265	2210	2890	1560	2225	2227.66	1.42	-854	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	209	41.48	4.37	12	0.23	54.00	513.00	3800	20230203	-41.05	2145	20231208	4.43	2300	-2.61	20240104	2190	2.28	20240102	3800	-41.05	20230203	2145	4.43	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
79	20240108	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	0	3	0.00	42775965	19208	66.63	2225	2265	2210	2890	1560	2225	2227.00	1.42	-1007	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	207	41.20	4.34	12	0.21	54.00	513.00	3800	20230203	-41.45	2145	20231208	3.73	2300	-3.26	20240104	2190	1.60	20240102	3800	-41.45	20230203	2145	3.73	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
80	20240108	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-5	5	-0.22	34582425	15521	53.84	2225	2265	2210	2890	1560	2225	2228.13	1.42	-931	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	207	41.11	4.33	12	0.17	54.00	513.00	3800	20230203	-41.58	2145	20231208	3.50	2300	-3.48	20240104	2190	1.37	20240102	3800	-41.58	20230203	2145	3.50	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
81	20240108	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	5	2	0.22	23874730	10692	37.09	2225	2265	2220	2890	1560	2225	2233.03	1.42	-1079	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	208	41.30	4.35	12	0.11	54.00	513.00	3800	20230203	-41.32	2145	20231208	3.96	2300	-3.04	20240104	2190	1.83	20240102	3800	-41.32	20230203	2145	3.96	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
82	20240108	120545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	15	2	0.67	18503710	8282	28.73	2225	2265	2225	2890	1560	2225	2234.32	1.42	-1239	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	209	41.48	4.37	12	0.09	54.00	513.00	3800	20230203	-41.05	2145	20231208	4.43	2300	-2.61	20240104	2190	2.28	20240102	3800	-41.05	20230203	2145	4.43	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
83	20240108	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	25	2	1.12	9054815	4050	14.05	2225	2265	2225	2890	1560	2225	2236.03	1.42	-314	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	209	41.67	4.39	12	0.04	54.00	513.00	3800	20230203	-40.79	2145	20231208	4.90	2300	-2.17	20240104	2190	2.74	20240102	3800	-40.79	20230203	2145	4.90	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
84	20240108	100546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	35	2	1.57	7778600	3483	12.08	2225	2265	2225	2890	1560	2225	2233.55	1.42	-314	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	210	41.85	4.41	12	0.04	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2300	-1.74	20240104	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
85	20240108	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	20	2	0.90	2589310	1163	4.03	2225	2265	2225	2890	1560	2225	2226.54	1.42	-28	2291	2257	2241	2207	2191	2250	2200	47	665	500	1510	5	1	9308185	209	41.57	4.38	12	0.01	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	132610	N	N	N	N
86	20240105	160543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-45	5	-1.98	64964555	28825	101.10	2270	2275	2225	2950	1590	2270	2253.78	1.44	-1059	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	207	41.20	4.34	12	0.31	54.00	513.00	3800	20230203	-41.45	2145	20231208	3.73	2300	-3.26	20240104	2190	1.60	20240102	3800	-41.45	20230203	2145	3.73	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
87	20240105	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-35	5	-1.54	53480395	23668	83.01	2270	2275	2230	2950	1590	2270	2259.61	1.44	-817	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	208	41.39	4.36	12	0.25	54.00	513.00	3800	20230203	-41.18	2145	20231208	4.20	2300	-2.83	20240104	2190	2.05	20240102	3800	-41.18	20230203	2145	4.20	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
88	20240105	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-30	5	-1.32	50322975	22255	78.05	2270	2275	2230	2950	1590	2270	2261.20	1.44	-814	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	209	41.48	4.37	12	0.24	54.00	513.00	3800	20230203	-41.05	2145	20231208	4.43	2300	-2.61	20240104	2190	2.28	20240102	3800	-41.05	20230203	2145	4.43	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
89	20240105	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-20	5	-0.88	44272220	19550	68.57	2270	2275	2235	2950	1590	2270	2264.56	1.44	-202	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	209	41.67	4.39	12	0.21	54.00	513.00	3800	20230203	-40.79	2145	20231208	4.90	2300	-2.17	20240104	2190	2.74	20240102	3800	-40.79	20230203	2145	4.90	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
90	20240105	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-10	5	-0.44	38114880	16813	58.97	2270	2275	2235	2950	1590	2270	2266.99	1.44	-172	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	210	41.85	4.41	12	0.18	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2300	-1.74	20240104	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
91	20240105	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-5	5	-0.22	36596685	16141	56.61	2270	2275	2235	2950	1590	2270	2267.31	1.44	-168	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	211	41.94	4.42	12	0.17	54.00	513.00	3800	20230203	-40.39	2145	20231208	5.59	2300	-1.52	20240104	2190	3.42	20240102	3800	-40.39	20230203	2145	5.59	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
92	20240105	100545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-10	5	-0.44	27595820	12149	42.61	2270	2275	2235	2950	1590	2270	2271.45	1.44	-1546	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	210	41.85	4.41	12	0.13	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2300	-1.74	20240104	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
93	20240105	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	5	2	0.22	8142425	3592	12.60	2270	2275	2235	2950	1590	2270	2266.82	1.44	-1219	2333	2301	2268	2236	2203	2302	2237	47	680	500	1540	5	1	9308185	212	42.13	4.43	12	0.04	54.00	513.00	3800	20230203	-40.13	2145	20231208	6.06	2300	-1.09	20240104	2190	3.88	20240102	3800	-40.13	20230203	2145	6.06	20231208	0.04	N	062970	500	46 억	134081	N	N	N	N
94	20240104	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	10	2	0.44	64438950	28510	109.08	2270	2300	2235	2935	1585	2260	2260.22	1.49	-5134	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	211	42.04	4.42	12	0.31	54.00	513.00	3800	20230203	-40.26	2145	20231208	5.83	2300	-1.30	20240104	2190	3.65	20240102	3800	-40.26	20230203	2145	5.83	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
95	20240104	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-5	5	-0.22	61958485	27415	104.89	2270	2300	2235	2935	1585	2260	2260.02	1.49	-4837	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	210	41.76	4.40	12	0.29	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2300	-1.96	20240104	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
96	20240104	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	10	2	0.44	55337905	24469	93.62	2270	2300	2235	2935	1585	2260	2261.55	1.49	-4668	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	211	42.04	4.42	12	0.26	54.00	513.00	3800	20230203	-40.26	2145	20231208	5.83	2300	-1.30	20240104	2190	3.65	20240102	3800	-40.26	20230203	2145	5.83	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
97	20240104	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	5	2	0.22	50213135	22205	84.96	2270	2300	2235	2935	1585	2260	2261.34	1.49	-4575	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	211	41.94	4.42	12	0.24	54.00	513.00	3800	20230203	-40.39	2145	20231208	5.59	2300	-1.52	20240104	2190	3.42	20240102	3800	-40.39	20230203	2145	5.59	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
98	20240104	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	5	2	0.22	49973075	22099	84.55	2270	2300	2235	2935	1585	2260	2261.33	1.49	-4575	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	211	41.94	4.42	12	0.24	54.00	513.00	3800	20230203	-40.39	2145	20231208	5.59	2300	-1.52	20240104	2190	3.42	20240102	3800	-40.39	20230203	2145	5.59	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
99	20240104	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-15	5	-0.66	44973025	19875	76.04	2270	2300	2235	2935	1585	2260	2262.79	1.49	-4564	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	209	41.57	4.38	12	0.21	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2300	-2.39	20240104	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
100	20240104	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-10	5	-0.44	23153105	10236	39.16	2270	2300	2235	2935	1585	2260	2261.93	1.49	-3721	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	209	41.67	4.39	12	0.11	54.00	513.00	3800	20230203	-40.79	2145	20231208	4.90	2300	-2.17	20240104	2190	2.74	20240102	3800	-40.79	20230203	2145	4.90	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
101	20240104	090542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	10	2	0.44	10921450	4807	18.39	2270	2300	2270	2935	1585	2260	2271.99	1.49	-405	2310	2285	2255	2230	2200	2297	2242	47	675	500	1530	5	1	9308185	211	42.04	4.42	12	0.05	54.00	513.00	3800	20230203	-40.26	2145	20231208	5.83	2300	-1.30	20240104	2190	3.65	20240102	3800	-40.26	20230203	2145	5.83	20231208	0.04	N	062970	500	46 억	138370	N	N	N	N
102	20240103	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	5	2	0.22	58246640	25922	58.47	2255	2280	2225	2930	1580	2255	2247.00	1.49	-334	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	210	41.85	4.41	12	0.28	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2280	-0.88	20240103	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
103	20240103	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-10	5	-0.44	45530925	20244	45.66	2255	2280	2225	2930	1580	2255	2249.11	1.49	-890	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	209	41.57	4.38	12	0.22	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2280	-1.54	20240103	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
104	20240103	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	0	3	0.00	42891180	19070	43.01	2255	2280	2225	2930	1580	2255	2249.14	1.49	-941	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	210	41.76	4.40	12	0.20	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2280	-1.10	20240103	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
105	20240103	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	0	3	0.00	40379695	17955	40.50	2255	2280	2225	2930	1580	2255	2248.94	1.49	-941	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	210	41.76	4.40	12	0.19	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2280	-1.10	20240103	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
106	20240103	120541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-10	5	-0.44	38227170	16997	38.34	2255	2280	2225	2930	1580	2255	2249.05	1.49	-941	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	209	41.57	4.38	12	0.18	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2280	-1.54	20240103	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
107	20240103	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-10	5	-0.44	36359385	16165	36.46	2255	2280	2225	2930	1580	2255	2249.27	1.49	-941	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	209	41.57	4.38	12	0.17	54.00	513.00	3800	20230203	-40.92	2145	20231208	4.66	2280	-1.54	20240103	2190	2.51	20240102	3800	-40.92	20230203	2145	4.66	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
108	20240103	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	0	3	0.00	24019015	10671	24.07	2255	2255	2225	2930	1580	2255	2250.87	1.49	-941	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	210	41.76	4.40	12	0.11	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2260	-0.22	20240102	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
109	20240103	090537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	0	3	0.00	10203420	4528	10.21	2255	2255	2225	2930	1580	2255	2253.41	1.49	-754	2305	2280	2235	2210	2165	2292	2222	47	675	500	1530	5	1	9308185	210	41.76	4.40	12	0.05	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2260	-0.22	20240102	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	138704	N	N	N	N
110	20240102	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	20	2	0.89	98561740	44236	150.48	2235	2260	2190	2905	1565	2235	2228.08	1.39	9316	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	210	41.76	4.40	12	0.48	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2260	-0.22	20240102	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N
111	20240102	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	25	2	1.12	97758030	43879	149.27	2235	2260	2190	2905	1565	2235	2227.90	1.39	9103	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	210	41.85	4.41	12	0.47	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2260	0.00	20240102	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N
112	20240102	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	20	2	0.89	88204675	39639	134.84	2235	2260	2190	2905	1565	2235	2225.20	1.39	8180	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	210	41.76	4.40	12	0.43	54.00	513.00	3800	20230203	-40.66	2145	20231208	5.13	2260	-0.22	20240102	2190	2.97	20240102	3800	-40.66	20230203	2145	5.13	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N
113	20240102	130535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	25	2	1.12	80174165	36076	122.72	2235	2260	2190	2905	1565	2235	2222.37	1.39	7728	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	210	41.85	4.41	12	0.39	54.00	513.00	3800	20230203	-40.53	2145	20231208	5.36	2260	0.00	20240102	2190	3.20	20240102	3800	-40.53	20230203	2145	5.36	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N
114	20240102	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	5	2	0.22	67077830	30254	102.92	2235	2255	2190	2905	1565	2235	2217.16	1.39	7702	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	209	41.48	4.37	12	0.33	54.00	513.00	3800	20230203	-41.05	2145	20231208	4.43	2255	-0.67	20240102	2190	2.28	20240102	3800	-41.05	20230203	2145	4.43	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N
115	20240102	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-25	5	-1.12	52578140	23756	80.81	2235	2235	2190	2905	1565	2235	2213.26	1.39	5097	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	206	40.93	4.31	12	0.26	54.00	513.00	3800	20230203	-41.84	2145	20231208	3.03	2235	-1.12	20240102	2190	0.91	20240102	3800	-41.84	20230203	2145	3.03	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N
116	20240102	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-5	5	-0.22	25036565	11265	38.32	2235	2235	2205	2905	1565	2235	2222.51	1.39	3523	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	208	41.30	4.35	12	0.12	54.00	513.00	3800	20230203	-41.32	2145	20231208	3.96	2235	-0.22	20240102	2205	1.13	20240102	3800	-41.32	20230203	2145	3.96	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N
117	20240102	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	1.39	0	2275	2255	2230	2210	2185	2265	2220	47	670	500	1510	5	1	9308185	208	41.39	4.36	12	0.00	54.00	513.00	3800	20230203	-41.18	2145	20231208	4.20	0	0.00	0	0	0.00	0	3800	-41.18	20230203	2145	4.20	20231208	0.04	N	062970	500	46 억	129392	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History