KissMeData/227100/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1394	-156	5	-10.06	583843647	393410	296.06	1561	1647	1378	2015	1085	1550	1484.18	1.12	60433	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	177	-2.16	0.39	12	3.10	-644.00	3613.00	4600	20231228	-69.70	1156	20231020	20.59	3975	-64.93	20240105	1378	1.16	20240229	4600	-69.70	20231228	1156	20.59	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
3	20240229	150945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	-150	5	-9.68	563046506	378465	284.81	1561	1647	1397	2015	1085	1550	1487.71	1.12	58940	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	178	-2.17	0.39	12	2.98	-644.00	3613.00	4600	20231228	-69.57	1156	20231020	21.11	3975	-64.78	20240105	1397	0.21	20240229	4600	-69.57	20231228	1156	21.11	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
4	20240229	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-133	5	-8.58	513628210	343355	258.39	1561	1647	1399	2015	1085	1550	1495.91	1.12	55618	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	180	-2.20	0.39	12	2.71	-644.00	3613.00	4600	20231228	-69.20	1156	20231020	22.58	3975	-64.35	20240105	1399	1.29	20240229	4600	-69.20	20231228	1156	22.58	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
5	20240229	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-120	5	-7.74	417768338	275522	207.34	1561	1647	1400	2015	1085	1550	1516.28	1.12	36265	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	181	-2.22	0.40	12	2.17	-644.00	3613.00	4600	20231228	-68.91	1156	20231020	23.70	3975	-64.03	20240105	1400	2.14	20240229	4600	-68.91	20231228	1156	23.70	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
6	20240229	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1469	-81	5	-5.23	313911103	202811	152.62	1561	1647	1448	2015	1085	1550	1547.80	1.12	28802	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	186	-2.28	0.41	12	1.60	-644.00	3613.00	4600	20231228	-68.07	1156	20231020	27.08	3975	-63.04	20240105	1448	1.45	20240229	4600	-68.07	20231228	1156	27.08	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
7	20240229	110947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	-28	5	-1.81	202136664	127337	95.83	1561	1647	1522	2015	1085	1550	1587.42	1.12	12885	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	193	-2.36	0.42	12	1.00	-644.00	3613.00	4600	20231228	-66.91	1156	20231020	31.66	3975	-61.71	20240105	1522	0.00	20240229	4600	-66.91	20231228	1156	31.66	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
8	20240229	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1622	72	2	4.65	122053969	75829	57.06	1561	1647	1561	2015	1085	1550	1609.59	1.12	23550	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	206	-2.52	0.45	12	0.60	-644.00	3613.00	4600	20231228	-64.74	1156	20231020	40.31	3975	-59.19	20240105	1546	4.92	20240228	4600	-64.74	20231228	1156	40.31	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
9	20240229	090945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	83	2	5.35	72741569	45342	34.12	1561	1643	1561	2015	1085	1550	1604.29	1.12	12521	1656	1602	1574	1520	1492	1589	1507	63	465	500	1020	1	1	12686562	207	-2.54	0.45	12	0.36	-644.00	3613.00	4600	20231228	-64.50	1156	20231020	41.26	3975	-58.92	20240105	1546	5.63	20240228	4600	-64.50	20231228	1156	41.26	20231020	0.10	N	227100	500	63 억	142147	N	N	N	N
10	20240228	160850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-70	5	-4.32	208858131	132184	87.57	1613	1628	1546	2105	1134	1620	1580.06	1.18	-9814	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	197	-2.41	0.43	12	1.04	-644.00	3613.00	4600	20231228	-66.30	1156	20231020	34.08	3975	-61.01	20240105	1546	0.26	20240228	4600	-66.30	20231228	1156	34.08	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
11	20240228	150850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1567	-53	5	-3.27	192622821	121751	80.66	1613	1628	1546	2105	1134	1620	1582.10	1.18	-9327	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	199	-2.43	0.43	12	0.96	-644.00	3613.00	4600	20231228	-65.93	1156	20231020	35.55	3975	-60.58	20240105	1546	1.36	20240228	4600	-65.93	20231228	1156	35.55	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
12	20240228	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-60	5	-3.70	167771607	105926	70.18	1613	1628	1546	2105	1134	1620	1583.86	1.18	-7201	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	198	-2.42	0.43	12	0.83	-644.00	3613.00	4600	20231228	-66.09	1156	20231020	34.95	3975	-60.75	20240105	1546	0.91	20240228	4600	-66.09	20231228	1156	34.95	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
13	20240228	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1565	-55	5	-3.40	154081514	97186	64.39	1613	1628	1546	2105	1134	1620	1585.43	1.18	-6356	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	199	-2.43	0.43	12	0.77	-644.00	3613.00	4600	20231228	-65.98	1156	20231020	35.38	3975	-60.63	20240105	1546	1.23	20240228	4600	-65.98	20231228	1156	35.38	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
14	20240228	120947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1565	-55	5	-3.40	119922396	75266	49.86	1613	1628	1565	2105	1134	1620	1593.31	1.18	-6676	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	199	-2.43	0.43	12	0.59	-644.00	3613.00	4600	20231228	-65.98	1156	20231020	35.38	3975	-60.63	20240105	1565	0.00	20240228	4600	-65.98	20231228	1156	35.38	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
15	20240228	110906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	-30	5	-1.85	78708753	49185	32.59	1613	1628	1582	2105	1134	1620	1600.26	1.18	1346	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	202	-2.47	0.44	12	0.39	-644.00	3613.00	4600	20231228	-65.43	1156	20231020	37.54	3975	-60.00	20240105	1570	1.27	20240226	4600	-65.43	20231228	1156	37.54	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
16	20240228	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	-18	5	-1.11	54296736	33843	22.42	1613	1628	1582	2105	1134	1620	1604.37	1.18	-5164	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	203	-2.49	0.44	12	0.27	-644.00	3613.00	4600	20231228	-65.17	1156	20231020	38.58	3975	-59.70	20240105	1570	2.04	20240226	4600	-65.17	20231228	1156	38.58	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
17	20240228	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1616	-4	5	-0.25	18361271	11356	7.52	1613	1628	1607	2105	1134	1620	1616.88	1.18	4902	1767	1693	1648	1574	1529	1671	1552	63	485	500	1060	1	1	12686562	205	-2.51	0.45	12	0.09	-644.00	3613.00	4600	20231228	-64.87	1156	20231020	39.79	3975	-59.35	20240105	1570	2.93	20240226	4600	-64.87	20231228	1156	39.79	20231020	0.13	N	227100	500	63 억	149915	N	N	N	N
18	20240227	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-98	5	-5.70	247082697	150821	37.45	1718	1722	1603	2230	1203	1718	1638.27	1.44	-31452	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	206	-2.52	0.45	12	1.19	-644.00	3613.00	4600	20231228	-64.78	1156	20231020	40.14	3975	-59.25	20240105	1570	3.18	20240226	4600	-64.78	20231228	1156	40.14	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
19	20240227	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-88	5	-5.12	242812946	148190	36.79	1718	1722	1603	2230	1203	1718	1638.52	1.44	-30871	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	207	-2.53	0.45	12	1.17	-644.00	3613.00	4600	20231228	-64.57	1156	20231020	41.00	3975	-58.99	20240105	1570	3.82	20240226	4600	-64.57	20231228	1156	41.00	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
20	20240227	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	-91	5	-5.30	187957791	114217	28.36	1718	1722	1616	2230	1203	1718	1645.62	1.44	-26216	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	206	-2.53	0.45	12	0.90	-644.00	3613.00	4600	20231228	-64.63	1156	20231020	40.74	3975	-59.07	20240105	1570	3.63	20240226	4600	-64.63	20231228	1156	40.74	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
21	20240227	130904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	-78	5	-4.54	151984561	92109	22.87	1718	1722	1616	2230	1203	1718	1650.05	1.44	-23686	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	208	-2.55	0.45	12	0.73	-644.00	3613.00	4600	20231228	-64.35	1156	20231020	41.87	3975	-58.74	20240105	1570	4.46	20240226	4600	-64.35	20231228	1156	41.87	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
22	20240227	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	-86	5	-5.01	133130734	80518	19.99	1718	1722	1616	2230	1203	1718	1653.43	1.44	-19137	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	207	-2.53	0.45	12	0.63	-644.00	3613.00	4600	20231228	-64.52	1156	20231020	41.18	3975	-58.94	20240105	1570	3.95	20240226	4600	-64.52	20231228	1156	41.18	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
23	20240227	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-88	5	-5.12	122681613	74085	18.39	1718	1722	1616	2230	1203	1718	1655.96	1.44	-15846	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	207	-2.53	0.45	12	0.58	-644.00	3613.00	4600	20231228	-64.57	1156	20231020	41.00	3975	-58.99	20240105	1570	3.82	20240226	4600	-64.57	20231228	1156	41.00	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
24	20240227	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-58	5	-3.38	81900634	49161	12.21	1718	1722	1616	2230	1203	1718	1665.97	1.44	-9006	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	211	-2.58	0.46	12	0.39	-644.00	3613.00	4600	20231228	-63.91	1156	20231020	43.60	3975	-58.24	20240105	1570	5.73	20240226	4600	-63.91	20231228	1156	43.60	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
25	20240227	090944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-41	5	-2.39	39784746	23508	5.84	1718	1722	1660	2230	1203	1718	1692.39	1.44	4774	1859	1788	1679	1608	1499	1824	1644	63	512	500	1130	1	1	12686562	213	-2.60	0.46	12	0.19	-644.00	3613.00	4600	20231228	-63.54	1156	20231020	45.07	3975	-57.81	20240105	1570	6.82	20240226	4600	-63.54	20231228	1156	45.07	20231020	0.14	N	227100	500	63 억	182919	N	N	N	N
26	20240226	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1718	49	2	2.94	678593711	402696	89.82	1674	1750	1570	2165	1169	1669	1685.18	1.25	20429	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	218	-2.67	0.48	12	3.17	-644.00	3613.00	4600	20231228	-62.65	1156	20231020	48.62	3975	-56.78	20240105	1570	9.43	20240226	4600	-62.65	20231228	1156	48.62	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
27	20240226	150935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1750	81	2	4.85	640430070	380612	84.90	1674	1750	1570	2165	1169	1669	1682.68	1.25	18292	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	222	-2.72	0.48	12	3.00	-644.00	3613.00	4600	20231228	-61.96	1156	20231020	51.38	3975	-55.97	20240105	1570	11.46	20240226	4600	-61.96	20231228	1156	51.38	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
28	20240226	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1741	72	2	4.31	593694627	353677	78.89	1674	1750	1570	2165	1169	1669	1678.67	1.25	8428	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	221	-2.70	0.48	12	2.79	-644.00	3613.00	4600	20231228	-62.15	1156	20231020	50.61	3975	-56.20	20240105	1570	10.89	20240226	4600	-62.15	20231228	1156	50.61	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
29	20240226	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	70	2	4.19	514470003	307810	68.66	1674	1750	1570	2165	1169	1669	1671.40	1.25	-5805	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	221	-2.70	0.48	12	2.43	-644.00	3613.00	4600	20231228	-62.20	1156	20231020	50.43	3975	-56.25	20240105	1570	10.76	20240226	4600	-62.20	20231228	1156	50.43	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
30	20240226	120931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	16	2	0.96	380912840	230112	51.33	1674	1722	1570	2165	1169	1669	1655.26	1.25	-27922	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	214	-2.62	0.47	12	1.81	-644.00	3613.00	4600	20231228	-63.37	1156	20231020	45.76	3975	-57.61	20240105	1570	7.32	20240226	4600	-63.37	20231228	1156	45.76	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
31	20240226	110930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-59	5	-3.54	235904271	141408	31.54	1674	1722	1606	2165	1169	1669	1668.25	1.25	-15106	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	204	-2.50	0.45	12	1.11	-644.00	3613.00	4600	20231228	-65.00	1156	20231020	39.27	3975	-59.50	20240105	1605	0.31	20240220	4600	-65.00	20231228	1156	39.27	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
32	20240226	100927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-41	5	-2.46	191399702	113878	25.40	1674	1722	1618	2165	1169	1669	1680.88	1.25	-16343	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	207	-2.53	0.45	12	0.90	-644.00	3613.00	4600	20231228	-64.61	1156	20231020	40.83	3975	-59.04	20240105	1605	1.43	20240220	4600	-64.61	20231228	1156	40.83	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
33	20240226	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	38	2	2.28	48256704	28429	6.34	1674	1722	1670	2165	1169	1669	1698.84	1.25	3657	2069	1869	1755	1555	1441	1812	1498	63	496	500	1100	1	1	12686562	217	-2.65	0.47	12	0.22	-644.00	3613.00	4600	20231228	-62.89	1156	20231020	47.66	3975	-57.06	20240105	1605	6.36	20240220	4600	-62.89	20231228	1156	47.66	20231020	0.13	N	227100	500	63 억	158945	N	N	N	N
34	20240223	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	-241	5	-12.62	772800584	444243	69.12	1929	1955	1641	2480	1337	1910	1739.59	1.75	-74636	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	212	-2.59	0.46	12	3.50	-644.00	3613.00	4600	20231228	-63.72	1156	20231020	44.38	3975	-58.01	20240105	1605	3.99	20240220	4600	-63.72	20231228	1156	44.38	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
35	20240223	150920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-233	5	-12.20	737573939	423202	65.85	1929	1955	1641	2480	1337	1910	1742.84	1.75	-72507	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	213	-2.60	0.46	12	3.34	-644.00	3613.00	4600	20231228	-63.54	1156	20231020	45.07	3975	-57.81	20240105	1605	4.49	20240220	4600	-63.54	20231228	1156	45.07	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
36	20240223	140923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1673	-237	5	-12.41	674991544	385850	60.03	1929	1955	1641	2480	1337	1910	1749.36	1.75	-62626	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	212	-2.60	0.46	12	3.04	-644.00	3613.00	4600	20231228	-63.63	1156	20231020	44.72	3975	-57.91	20240105	1605	4.24	20240220	4600	-63.63	20231228	1156	44.72	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
37	20240223	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	-234	5	-12.25	576401161	326537	50.81	1929	1955	1641	2480	1337	1910	1765.19	1.75	-55759	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	213	-2.60	0.46	12	2.57	-644.00	3613.00	4600	20231228	-63.57	1156	20231020	44.98	3975	-57.84	20240105	1605	4.42	20240220	4600	-63.57	20231228	1156	44.98	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
38	20240223	120923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	-269	5	-14.08	506005042	284676	44.29	1929	1955	1641	2480	1337	1910	1777.48	1.75	-46639	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	208	-2.55	0.45	12	2.24	-644.00	3613.00	4600	20231228	-64.33	1156	20231020	41.96	3975	-58.72	20240105	1605	2.24	20240220	4600	-64.33	20231228	1156	41.96	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
39	20240223	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	-172	5	-9.01	356672727	196380	30.55	1929	1955	1700	2480	1337	1910	1816.24	1.75	-14669	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	220	-2.70	0.48	12	1.55	-644.00	3613.00	4600	20231228	-62.22	1156	20231020	50.35	3975	-56.28	20240105	1605	8.29	20240220	4600	-62.22	20231228	1156	50.35	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
40	20240223	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1830	-80	5	-4.19	183112533	97875	15.23	1929	1955	1821	2480	1337	1910	1870.88	1.75	-13215	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	232	-2.84	0.51	12	0.77	-644.00	3613.00	4600	20231228	-60.22	1156	20231020	58.30	3975	-53.96	20240105	1605	14.02	20240220	4600	-60.22	20231228	1156	58.30	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
41	20240223	090920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1930	20	2	1.05	25643791	13260	2.06	1929	1955	1920	2480	1337	1910	1933.92	1.75	-1094	2164	2037	1908	1781	1652	2100	1844	63	570	500	1260	1	1	12686562	245	-3.00	0.53	12	0.10	-644.00	3613.00	4600	20231228	-58.04	1156	20231020	66.96	3975	-51.45	20240105	1605	20.25	20240220	4600	-58.04	20231228	1156	66.96	20231020	0.13	N	227100	500	63 억	222432	N	N	N	N
42	20240222	160907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1910	142	2	8.03	1238239803	641164	201.05	1828	2035	1779	2295	1238	1768	1931.29	1.48	53192	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	242	-2.97	0.53	12	5.05	-644.00	3613.00	4600	20231228	-58.48	1156	20231020	65.22	3975	-51.95	20240105	1605	19.00	20240220	4600	-58.48	20231228	1156	65.22	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
43	20240222	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1944	176	2	9.95	1193749343	617980	193.78	1828	2035	1779	2295	1238	1768	1931.70	1.48	54648	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	247	-3.02	0.54	12	4.87	-644.00	3613.00	4600	20231228	-57.74	1156	20231020	68.17	3975	-51.09	20240105	1605	21.12	20240220	4600	-57.74	20231228	1156	68.17	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
44	20240222	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	125	2	7.07	1128257463	583856	183.08	1828	2035	1779	2295	1238	1768	1932.42	1.48	61265	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	240	-2.94	0.52	12	4.60	-644.00	3613.00	4600	20231228	-58.85	1156	20231020	63.75	3975	-52.38	20240105	1605	17.94	20240220	4600	-58.85	20231228	1156	63.75	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
45	20240222	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1898	130	2	7.35	1110484226	574511	180.15	1828	2035	1779	2295	1238	1768	1932.92	1.48	58607	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	241	-2.95	0.53	12	4.53	-644.00	3613.00	4600	20231228	-58.74	1156	20231020	64.19	3975	-52.25	20240105	1605	18.26	20240220	4600	-58.74	20231228	1156	64.19	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
46	20240222	120912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1898	130	2	7.35	1070678039	553589	173.59	1828	2035	1779	2295	1238	1768	1934.07	1.48	66843	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	241	-2.95	0.53	12	4.36	-644.00	3613.00	4600	20231228	-58.74	1156	20231020	64.19	3975	-52.25	20240105	1605	18.26	20240220	4600	-58.74	20231228	1156	64.19	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
47	20240222	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1956	188	2	10.63	956165890	493870	154.86	1828	2035	1779	2295	1238	1768	1936.07	1.48	81753	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	248	-3.04	0.54	12	3.89	-644.00	3613.00	4600	20231228	-57.48	1156	20231020	69.20	3975	-50.79	20240105	1605	21.87	20240220	4600	-57.48	20231228	1156	69.20	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
48	20240222	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	172	2	9.73	827847916	428630	134.41	1828	2035	1779	2295	1238	1768	1931.38	1.48	70918	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	246	-3.01	0.54	12	3.38	-644.00	3613.00	4600	20231228	-57.83	1156	20231020	67.82	3975	-51.19	20240105	1605	20.87	20240220	4600	-57.83	20231228	1156	67.82	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
49	20240222	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	12	2	0.68	35892029	19920	6.25	1828	1828	1779	2295	1238	1768	1801.81	1.48	-5769	1954	1860	1763	1669	1572	1908	1717	63	527	500	1160	1	1	12686562	226	-2.76	0.49	12	0.16	-644.00	3613.00	4600	20231228	-61.30	1156	20231020	53.98	3975	-55.22	20240105	1605	10.90	20240220	4600	-61.30	20231228	1156	53.98	20231020	0.13	N	227100	500	63 억	188108	N	N	N	N
50	20240221	160908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1768	68	2	4.00	555666914	316269	80.48	1707	1857	1666	2210	1190	1700	1756.96	1.57	-10152	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	224	-2.75	0.49	12	2.49	-644.00	3613.00	4600	20231228	-61.57	1156	20231020	52.94	3975	-55.52	20240105	1605	10.16	20240220	4600	-61.57	20231228	1156	52.94	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
51	20240221	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	80	2	4.71	530890833	302287	76.92	1707	1857	1666	2210	1190	1700	1756.27	1.57	-9600	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	226	-2.76	0.49	12	2.38	-644.00	3613.00	4600	20231228	-61.30	1156	20231020	53.98	3975	-55.22	20240105	1605	10.90	20240220	4600	-61.30	20231228	1156	53.98	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
52	20240221	140859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-4	5	-0.24	466253371	265741	67.62	1707	1857	1666	2210	1190	1700	1754.56	1.57	-1493	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	215	-2.63	0.47	12	2.09	-644.00	3613.00	4600	20231228	-63.13	1156	20231020	46.71	3975	-57.33	20240105	1605	5.67	20240220	4600	-63.13	20231228	1156	46.71	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
53	20240221	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	-11	5	-0.65	415563142	235708	59.98	1707	1857	1689	2210	1190	1700	1763.07	1.57	2747	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	214	-2.62	0.47	12	1.86	-644.00	3613.00	4600	20231228	-63.28	1156	20231020	46.11	3975	-57.51	20240105	1605	5.23	20240220	4600	-63.28	20231228	1156	46.11	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
54	20240221	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	19	2	1.12	360181279	203165	51.70	1707	1857	1701	2210	1190	1700	1772.89	1.57	9245	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	218	-2.67	0.48	12	1.60	-644.00	3613.00	4600	20231228	-62.63	1156	20231020	48.70	3975	-56.75	20240105	1605	7.10	20240220	4600	-62.63	20231228	1156	48.70	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
55	20240221	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	7	2	0.41	326506602	183870	46.79	1707	1857	1701	2210	1190	1700	1775.79	1.57	2186	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	217	-2.65	0.47	12	1.45	-644.00	3613.00	4600	20231228	-62.89	1156	20231020	47.66	3975	-57.06	20240105	1605	6.36	20240220	4600	-62.89	20231228	1156	47.66	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
56	20240221	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	23	2	1.35	297060851	166697	42.42	1707	1857	1703	2210	1190	1700	1782.09	1.57	1847	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	219	-2.68	0.48	12	1.31	-644.00	3613.00	4600	20231228	-62.54	1156	20231020	49.05	3975	-56.65	20240105	1605	7.35	20240220	4600	-62.54	20231228	1156	49.05	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
57	20240221	090858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1792	92	2	5.41	127693232	71771	18.26	1707	1840	1706	2210	1190	1700	1779.30	1.57	4386	1876	1787	1696	1607	1516	1742	1562	63	510	500	1120	1	1	12686562	227	-2.78	0.50	12	0.57	-644.00	3613.00	4600	20231228	-61.04	1156	20231020	55.02	3975	-54.92	20240105	1605	11.65	20240220	4600	-61.04	20231228	1156	55.02	20231020	0.21	N	227100	500	63 억	198852	N	N	N	N
58	20240220	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-85	5	-4.76	656960011	392252	175.26	1783	1785	1605	2320	1250	1785	1674.83	1.09	62776	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	216	-2.64	0.47	12	3.09	-644.00	3613.00	4600	20231228	-63.04	1156	20231020	47.06	3975	-57.23	20240105	1605	5.92	20240220	4600	-63.04	20231228	1156	47.06	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
59	20240220	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1692	-93	5	-5.21	622244247	371706	166.08	1783	1785	1605	2320	1250	1785	1674.02	1.09	60938	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	215	-2.63	0.47	12	2.93	-644.00	3613.00	4600	20231228	-63.22	1156	20231020	46.37	3975	-57.43	20240105	1605	5.42	20240220	4600	-63.22	20231228	1156	46.37	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
60	20240220	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-115	5	-6.44	545341948	325629	145.49	1783	1785	1605	2320	1250	1785	1674.73	1.09	55178	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	212	-2.59	0.46	12	2.57	-644.00	3613.00	4600	20231228	-63.70	1156	20231020	44.46	3975	-57.99	20240105	1605	4.05	20240220	4600	-63.70	20231228	1156	44.46	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
61	20240220	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	-114	5	-6.39	508564697	303607	135.65	1783	1785	1605	2320	1250	1785	1675.08	1.09	57526	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	212	-2.59	0.46	12	2.39	-644.00	3613.00	4600	20231228	-63.67	1156	20231020	44.55	3975	-57.96	20240105	1605	4.11	20240220	4600	-63.67	20231228	1156	44.55	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
62	20240220	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	-55	5	-3.08	418784920	250123	111.76	1783	1785	1605	2320	1250	1785	1674.32	1.09	60512	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	219	-2.69	0.48	12	1.97	-644.00	3613.00	4600	20231228	-62.39	1156	20231020	49.65	3975	-56.48	20240105	1605	7.79	20240220	4600	-62.39	20231228	1156	49.65	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
63	20240220	110850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-85	5	-4.76	392258720	234630	104.83	1783	1785	1605	2320	1250	1785	1671.82	1.09	56476	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	216	-2.64	0.47	12	1.85	-644.00	3613.00	4600	20231228	-63.04	1156	20231020	47.06	3975	-57.23	20240105	1605	5.92	20240220	4600	-63.04	20231228	1156	47.06	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
64	20240220	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	-66	5	-3.70	328500610	197729	88.35	1783	1783	1605	2320	1250	1785	1661.37	1.09	43930	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	218	-2.67	0.48	12	1.56	-644.00	3613.00	4600	20231228	-62.63	1156	20231020	48.70	3975	-56.75	20240105	1605	7.10	20240220	4600	-62.63	20231228	1156	48.70	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
65	20240220	090858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-134	5	-7.51	188044932	113872	50.88	1783	1783	1605	2320	1250	1785	1651.37	1.09	-1826	1914	1849	1811	1746	1708	1830	1727	63	535	500	1170	1	1	12686562	209	-2.56	0.46	12	0.90	-644.00	3613.00	4600	20231228	-64.11	1156	20231020	42.82	3975	-58.47	20240105	1605	2.87	20240220	4600	-64.11	20231228	1156	42.82	20231020	0.21	N	227100	500	63 억	137820	N	N	N	N
66	20240219	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1785	-91	5	-4.85	401818870	222333	155.19	1876	1876	1773	2435	1314	1876	1807.38	0.90	23331	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	226	-2.77	0.49	12	1.75	-644.00	3613.00	4600	20231228	-61.20	1156	20231020	54.41	3975	-55.09	20240105	1773	0.68	20240219	4600	-61.20	20231228	1156	54.41	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
67	20240219	150857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1796	-80	5	-4.26	379708667	209973	146.56	1876	1876	1773	2435	1314	1876	1808.37	0.90	22130	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	228	-2.79	0.50	12	1.66	-644.00	3613.00	4600	20231228	-60.96	1156	20231020	55.36	3975	-54.82	20240105	1773	1.30	20240219	4600	-60.96	20231228	1156	55.36	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
68	20240219	140857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1801	-75	5	-4.00	334083239	184546	128.81	1876	1876	1773	2435	1314	1876	1810.30	0.90	14131	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	228	-2.80	0.50	12	1.45	-644.00	3613.00	4600	20231228	-60.85	1156	20231020	55.80	3975	-54.69	20240105	1773	1.58	20240219	4600	-60.85	20231228	1156	55.80	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
69	20240219	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1783	-93	5	-4.96	310036401	171107	119.43	1876	1876	1778	2435	1314	1876	1811.94	0.90	8297	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	226	-2.77	0.49	12	1.35	-644.00	3613.00	4600	20231228	-61.24	1156	20231020	54.24	3975	-55.14	20240105	1778	0.28	20240219	4600	-61.24	20231228	1156	54.24	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
70	20240219	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1787	-89	5	-4.74	278851920	153632	107.24	1876	1876	1780	2435	1314	1876	1815.06	0.90	9480	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	227	-2.77	0.49	12	1.21	-644.00	3613.00	4600	20231228	-61.15	1156	20231020	54.58	3975	-55.04	20240105	1780	0.39	20240219	4600	-61.15	20231228	1156	54.58	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
71	20240219	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1804	-72	5	-3.84	257111583	141514	98.78	1876	1876	1780	2435	1314	1876	1816.86	0.90	11621	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	229	-2.80	0.50	12	1.12	-644.00	3613.00	4600	20231228	-60.78	1156	20231020	56.06	3975	-54.62	20240105	1780	1.35	20240219	4600	-60.78	20231228	1156	56.06	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
72	20240219	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1800	-76	5	-4.05	215774695	118527	82.73	1876	1876	1780	2435	1314	1876	1820.47	0.90	10442	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	228	-2.80	0.50	12	0.93	-644.00	3613.00	4600	20231228	-60.87	1156	20231020	55.71	3975	-54.72	20240105	1780	1.12	20240219	4600	-60.87	20231228	1156	55.71	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
73	20240219	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1789	-87	5	-4.64	66881008	36382	25.39	1876	1876	1788	2435	1314	1876	1838.30	0.90	-4134	2039	1957	1908	1826	1777	1933	1802	63	559	500	1230	1	1	12686562	227	-2.78	0.50	12	0.29	-644.00	3613.00	4600	20231228	-61.11	1156	20231020	54.76	3975	-54.99	20240105	1788	0.06	20240219	4600	-61.11	20231228	1156	54.76	20231020	0.22	N	227100	500	63 억	114738	N	N	N	N
74	20240216	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1876	-113	5	-5.68	270870762	142312	83.36	1989	1990	1859	2585	1393	1989	1902.95	1.24	-39969	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	238	-2.91	0.52	12	1.12	-644.00	3613.00	4600	20231228	-59.22	1156	20231020	62.28	3975	-52.81	20240105	1804	3.99	20240208	4600	-59.22	20231228	1156	62.28	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
75	20240216	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1880	-109	5	-5.48	256049264	134414	78.73	1989	1990	1859	2585	1393	1989	1904.50	1.24	-38993	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	239	-2.92	0.52	12	1.06	-644.00	3613.00	4600	20231228	-59.13	1156	20231020	62.63	3975	-52.70	20240105	1804	4.21	20240208	4600	-59.13	20231228	1156	62.63	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
76	20240216	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1880	-109	5	-5.48	238099851	124848	73.13	1989	1990	1859	2585	1393	1989	1906.67	1.24	-33628	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	239	-2.92	0.52	12	0.98	-644.00	3613.00	4600	20231228	-59.13	1156	20231020	62.63	3975	-52.70	20240105	1804	4.21	20240208	4600	-59.13	20231228	1156	62.63	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
77	20240216	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1889	-100	5	-5.03	230711279	120911	70.82	1989	1990	1859	2585	1393	1989	1907.65	1.24	-33346	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	240	-2.93	0.52	12	0.95	-644.00	3613.00	4600	20231228	-58.93	1156	20231020	63.41	3975	-52.48	20240105	1804	4.71	20240208	4600	-58.93	20231228	1156	63.41	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
78	20240216	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1875	-114	5	-5.73	204764306	107066	62.71	1989	1990	1873	2585	1393	1989	1912.02	1.24	-28112	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	238	-2.91	0.52	12	0.84	-644.00	3613.00	4600	20231228	-59.24	1156	20231020	62.20	3975	-52.83	20240105	1804	3.94	20240208	4600	-59.24	20231228	1156	62.20	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
79	20240216	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1900	-89	5	-4.47	164140870	85489	50.08	1989	1990	1880	2585	1393	1989	1919.47	1.24	-22952	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	241	-2.95	0.53	12	0.67	-644.00	3613.00	4600	20231228	-58.70	1156	20231020	64.36	3975	-52.20	20240105	1804	5.32	20240208	4600	-58.70	20231228	1156	64.36	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
80	20240216	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1891	-98	5	-4.93	120701676	62595	36.67	1989	1990	1880	2585	1393	1989	1927.63	1.24	-18821	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	240	-2.94	0.52	12	0.49	-644.00	3613.00	4600	20231228	-58.89	1156	20231020	63.58	3975	-52.43	20240105	1804	4.82	20240208	4600	-58.89	20231228	1156	63.58	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
81	20240216	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1961	-28	5	-1.41	19771076	10000	5.86	1989	1990	1946	2585	1393	1989	1976.24	1.24	-5843	2068	2028	1975	1935	1882	2048	1955	63	596	500	1310	1	1	12686562	249	-3.05	0.54	12	0.08	-644.00	3613.00	4600	20231228	-57.37	1156	20231020	69.64	3975	-50.67	20240105	1804	8.70	20240208	4600	-57.37	20231228	1156	69.64	20231020	0.22	N	227100	500	63 억	157312	N	N	N	N
82	20240215	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1989	16	2	0.81	331466486	168432	120.84	1973	2015	1922	2560	1382	1973	1967.92	1.32	-13811	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	1	1	12686562	252	-3.09	0.55	12	1.33	-644.00	3613.00	4600	20231228	-56.76	1156	20231020	72.06	3975	-49.96	20240105	1804	10.25	20240208	4600	-56.76	20231228	1156	72.06	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
83	20240215	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	27	2	1.37	290388949	147840	106.06	1973	2015	1922	2560	1382	1973	1964.21	1.32	-14529	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	5	1	12686562	254	-3.11	0.55	12	1.17	-644.00	3613.00	4600	20231228	-56.52	1156	20231020	73.01	3975	-49.69	20240105	1804	10.86	20240208	4600	-56.52	20231228	1156	73.01	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
84	20240215	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1963	-10	5	-0.51	166370509	84700	60.77	1973	2015	1925	2560	1382	1973	1964.23	1.32	-6236	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	1	1	12686562	249	-3.05	0.54	12	0.67	-644.00	3613.00	4600	20231228	-57.33	1156	20231020	69.81	3975	-50.62	20240105	1804	8.81	20240208	4600	-57.33	20231228	1156	69.81	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
85	20240215	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1996	23	2	1.17	156118690	79503	57.04	1973	2015	1925	2560	1382	1973	1963.68	1.32	-5934	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	1	1	12686562	253	-3.10	0.55	12	0.63	-644.00	3613.00	4600	20231228	-56.61	1156	20231020	72.66	3975	-49.79	20240105	1804	10.64	20240208	4600	-56.61	20231228	1156	72.66	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
86	20240215	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	32	2	1.62	146990455	74956	53.78	1973	2015	1925	2560	1382	1973	1961.02	1.32	-6219	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	5	1	12686562	254	-3.11	0.55	12	0.59	-644.00	3613.00	4600	20231228	-56.41	1156	20231020	73.44	3975	-49.56	20240105	1804	11.14	20240208	4600	-56.41	20231228	1156	73.44	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
87	20240215	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1957	-16	5	-0.81	85205986	43732	31.37	1973	1999	1925	2560	1382	1973	1948.37	1.32	-9736	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	1	1	12686562	248	-3.04	0.54	12	0.34	-644.00	3613.00	4600	20231228	-57.46	1156	20231020	69.29	3975	-50.77	20240105	1804	8.48	20240208	4600	-57.46	20231228	1156	69.29	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
88	20240215	100836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1929	-44	5	-2.23	75513882	38717	27.78	1973	1999	1925	2560	1382	1973	1950.41	1.32	-9536	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	1	1	12686562	245	-3.00	0.53	12	0.31	-644.00	3613.00	4600	20231228	-58.07	1156	20231020	66.87	3975	-51.47	20240105	1804	6.93	20240208	4600	-58.07	20231228	1156	66.87	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
89	20240215	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1965	-8	5	-0.41	20211523	10234	7.34	1973	1999	1941	2560	1382	1973	1974.94	1.32	-3904	2037	2005	1973	1941	1909	1989	1925	63	587	500	1300	1	1	12686562	249	-3.05	0.54	12	0.08	-644.00	3613.00	4600	20231228	-57.28	1156	20231020	69.98	3975	-50.57	20240105	1804	8.92	20240208	4600	-57.28	20231228	1156	69.98	20231020	0.22	N	227100	500	63 억	167634	N	N	N	N
90	20240214	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1973	-32	5	-1.60	273644268	138322	102.84	2000	2005	1941	2605	1405	2005	1978.31	1.26	5522	2079	2042	1988	1951	1897	2060	1969	63	600	500	1320	1	1	12686562	250	-3.06	0.55	12	1.09	-644.00	3613.00	4600	20231228	-57.11	1156	20231020	70.67	3975	-50.36	20240105	1804	9.37	20240208	4600	-57.11	20231228	1156	70.67	20231020	0.22	N	227100	500	63 억	159471	N	N	N	N
91	20240214	150834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1959	-46	5	-2.29	268613293	135772	100.94	2000	2005	1941	2605	1405	2005	1978.41	1.26	5803	2079	2042	1988	1951	1897	2060	1969	63	600	500	1320	1	1	12686562	249	-3.04	0.54	12	1.07	-644.00	3613.00	4600	20231228	-57.41	1156	20231020	69.46	3975	-50.72	20240105	1804	8.59	20240208	4600	-57.41	20231228	1156	69.46	20231020	0.22	N	227100	500	63 억	159471	N	N	N	N
92	20240214	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1980	-25	5	-1.25	264460837	133667	99.38	2000	2005	1941	2605	1405	2005	1978.50	1.26	5653	2079	2042	1988	1951	1897	2060	1969	63	600	500	1320	1	1	12686562	251	-3.07	0.55	12	1.05	-644.00	3613.00	4600	20231228	-56.96	1156	20231020	71.28	3975	-50.19	20240105	1804	9.76	20240208	4600	-56.96	20231228	1156	71.28	20231020	0.22	N	227100	500	63 억	159471	N	N	N	N
93	20240214	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1983	-22	5	-1.10	188087522	94716	70.42	2000	2005	1965	2605	1405	2005	1985.80	1.26	-361	2079	2042	1988	1951	1897	2060	1969	63	600	500	1320	1	1	12686562	252	-3.08	0.55	12	0.75	-644.00	3613.00	4600	20231228	-56.89	1156	20231020	71.54	3975	-50.11	20240105	1804	9.92	20240208	4600	-56.89	20231228	1156	71.54	20231020	0.22	N	227100	500	63 억	159471	N	N	N	N
94	20240214	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1979	-26	5	-1.30	98040736	49339	36.68	2000	2005	1969	2605	1405	2005	1987.07	1.26	-6559	2079	2042	1988	1951	1897	2060	1969	63	600	500	1320	1	1	12686562	251	-3.07	0.55	12	0.39	-644.00	3613.00	4600	20231228	-56.98	1156	20231020	71.19	3975	-50.21	20240105	1804	9.70	20240208	4600	-56.98	20231228	1156	71.19	20231020	0.22	N	227100	500	63 억	159471	N	N	N	N
95	20240214	110832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1999	-6	5	-0.30	79297157	39931	29.69	2000	2005	1969	2605	1405	2005	1985.84	1.26	-5205	2079	2042	1988	1951	1897	2060	1969	63	600	500	1320	1	1	12686562	254	-3.10	0.55	12	0.31	-644.00	3613.00	4600	20231228	-56.54	1156	20231020	72.92	3975	-49.71	20240105	1804	10.81	20240208	4600	-56.54	20231228	1156	72.92	20231020	0.22	N	227100	500	63 억	159471	N	N	N	N
96	20240214	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1981	-24	5	-1.20	8327162	4166	3.10	2000	2000	1981	2605	1405	2005	1998.80	1.26	-1156	2079	2042	1988	1951	1897	2060	1969	63	600	500	1320	1	1	12686562	251	-3.08	0.55	12	0.03	-644.00	3613.00	4600	20231228	-56.93	1156	20231020	71.37	3975	-50.16	20240105	1804	9.81	20240208	4600	-56.93	20231228	1156	71.37	20231020	0.22	N	227100	500	63 억	159471	N	N	N	N
97	20240213	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	5	2	0.25	267751855	134502	96.98	2000	2025	1934	2600	1400	2000	1990.69	1.24	1919	2164	2082	1943	1861	1722	2123	1902	63	600	500	1320	5	1	12686562	254	-3.11	0.55	12	1.06	-644.00	3613.00	4600	20231228	-56.41	1156	20231020	73.44	3975	-49.56	20240105	1804	11.14	20240208	4600	-56.41	20231228	1156	73.44	20231020	0.22	N	227100	500	63 억	157303	N	N	N	N
98	20240213	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1993	-7	5	-0.35	255981824	128585	92.71	2000	2025	1934	2600	1400	2000	1990.76	1.24	3778	2164	2082	1943	1861	1722	2123	1902	63	600	500	1320	1	1	12686562	253	-3.09	0.55	12	1.01	-644.00	3613.00	4600	20231228	-56.67	1156	20231020	72.40	3975	-49.86	20240105	1804	10.48	20240208	4600	-56.67	20231228	1156	72.40	20231020	0.22	N	227100	500	63 억	157303	N	N	N	N
99	20240213	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	5	2	0.25	235456881	118276	85.28	2000	2025	1934	2600	1400	2000	1990.74	1.24	6420	2164	2082	1943	1861	1722	2123	1902	63	600	500	1320	5	1	12686562	254	-3.11	0.55	12	0.93	-644.00	3613.00	4600	20231228	-56.41	1156	20231020	73.44	3975	-49.56	20240105	1804	11.14	20240208	4600	-56.41	20231228	1156	73.44	20231020	0.22	N	227100	500	63 억	157303	N	N	N	N
100	20240213	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1972	-28	5	-1.40	213789098	107417	77.45	2000	2025	1934	2600	1400	2000	1990.27	1.24	8556	2164	2082	1943	1861	1722	2123	1902	63	600	500	1320	1	1	12686562	250	-3.06	0.55	12	0.85	-644.00	3613.00	4600	20231228	-57.13	1156	20231020	70.59	3975	-50.39	20240105	1804	9.31	20240208	4600	-57.13	20231228	1156	70.59	20231020	0.22	N	227100	500	63 억	157303	N	N	N	N
101	20240213	120828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1968	-32	5	-1.60	202659350	101805	73.40	2000	2025	1934	2600	1400	2000	1990.66	1.24	10901	2164	2082	1943	1861	1722	2123	1902	63	600	500	1320	1	1	12686562	250	-3.06	0.54	12	0.80	-644.00	3613.00	4600	20231228	-57.22	1156	20231020	70.24	3975	-50.49	20240105	1804	9.09	20240208	4600	-57.22	20231228	1156	70.24	20231020	0.22	N	227100	500	63 억	157303	N	N	N	N
102	20240213	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1991	-9	5	-0.45	189206229	95043	68.53	2000	2025	1934	2600	1400	2000	1990.74	1.24	13465	2164	2082	1943	1861	1722	2123	1902	63	600	500	1320	1	1	12686562	253	-3.09	0.55	12	0.75	-644.00	3613.00	4600	20231228	-56.72	1156	20231020	72.23	3975	-49.91	20240105	1804	10.37	20240208	4600	-56.72	20231228	1156	72.23	20231020	0.22	N	227100	500	63 억	157303	N	N	N	N
103	20240213	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	20	2	1.00	165046065	82972	59.83	2000	2025	1934	2600	1400	2000	1989.18	1.24	14808	2164	2082	1943	1861	1722	2123	1902	63	600	500	1320	5	1	12686562	256	-3.14	0.56	12	0.65	-644.00	3613.00	4600	20231228	-56.09	1156	20231020	74.74	3975	-49.18	20240105	1804	11.97	20240208	4600	-56.09	20231228	1156	74.74	20231020	0.22	N	227100	500	63 억	157303	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History