KissMeData/036010/price/prices-20240201.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10800	-80	5	-0.74	1033300560	95699	80.91	10820	10950	10700	14140	7620	10880	10797.40	15.19	-1243	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1436	15.34	1.23	12	0.72	704.00	8801.00	19400	20230714	-44.33	9500	20230315	13.68	15220	-29.04	20240102	10700	0.93	20240229	19400	-44.33	20230714	9500	13.68	20230315	6.84	N	036010	500	68 억	2019828	N	N	4	N	N
3	20240229	150421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10710	-170	5	-1.56	955930820	88532	74.85	10820	10950	10700	14140	7620	10880	10797.57	15.19	-2652	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1424	15.21	1.22	12	0.67	704.00	8801.00	19400	20230714	-44.79	9500	20230315	12.74	15220	-29.63	20240102	10700	0.09	20240229	19400	-44.79	20230714	9500	12.74	20230315	6.84	N	036010	500	68 억	2019828	N	N	32	N	N
4	20240229	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10800	-80	5	-0.74	819699120	75856	64.13	10820	10950	10700	14140	7620	10880	10805.99	15.19	-3871	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1436	15.34	1.23	12	0.57	704.00	8801.00	19400	20230714	-44.33	9500	20230315	13.68	15220	-29.04	20240102	10700	0.93	20240229	19400	-44.33	20230714	9500	13.68	20230315	6.84	N	036010	500	68 억	2019828	N	N	32	N	N
5	20240229	130422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	20	2	0.18	716756580	66373	56.12	10820	10950	10700	14140	7620	10880	10798.92	15.19	2769	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1449	15.48	1.24	12	0.50	704.00	8801.00	19400	20230714	-43.81	9500	20230315	14.74	15220	-28.38	20240102	10700	1.87	20240229	19400	-43.81	20230714	9500	14.74	20230315	6.84	N	036010	500	68 억	2019828	N	N	32	N	N
6	20240229	120423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	10	2	0.09	672664780	62323	52.69	10820	10950	10700	14140	7620	10880	10793.20	15.19	4258	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1448	15.47	1.24	12	0.47	704.00	8801.00	19400	20230714	-43.87	9500	20230315	14.63	15220	-28.45	20240102	10700	1.78	20240229	19400	-43.87	20230714	9500	14.63	20230315	6.84	N	036010	500	68 억	2019828	N	N	32	N	N
7	20240229	110422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	20	2	0.18	597324150	55421	46.86	10820	10900	10700	14140	7620	10880	10777.94	15.19	8032	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1449	15.48	1.24	12	0.42	704.00	8801.00	19400	20230714	-43.81	9500	20230315	14.74	15220	-28.38	20240102	10700	1.87	20240229	19400	-43.81	20230714	9500	14.74	20230315	6.84	N	036010	500	68 억	2019828	N	N	32	N	N
8	20240229	100422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10780	-100	5	-0.92	364728010	33885	28.65	10820	10880	10700	14140	7620	10880	10763.70	15.19	-5161	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1433	15.31	1.22	12	0.25	704.00	8801.00	19400	20230714	-44.43	9500	20230315	13.47	15220	-29.17	20240102	10700	0.75	20240229	19400	-44.43	20230714	9500	13.47	20230315	6.84	N	036010	500	68 억	2019828	N	N	32	N	N
9	20240229	090421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	0	3	0.00	40015630	3698	3.13	10820	10880	10820	14140	7620	10880	10820.87	15.19	-72	11400	11140	11010	10750	10620	11075	10685	69	3260	500	8050	10	1	13292934	1446	15.45	1.24	12	0.03	704.00	8801.00	19400	20230714	-43.92	9500	20230315	14.53	15220	-28.52	20240102	10820	0.55	20240229	19400	-43.92	20230714	9500	14.53	20230315	6.84	N	036010	500	68 억	2019828	N	N	32	N	N
10	20240228	160358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	-120	5	-1.09	1294144050	117092	71.94	11020	11270	10880	14300	7700	11000	11052.43	15.14	7926	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1446	15.45	1.24	12	0.88	704.00	8801.00	19400	20230714	-43.92	9500	20230315	14.53	15220	-28.52	20240102	10880	0.00	20240228	19400	-43.92	20230714	9500	14.53	20230315	6.96	N	036010	500	68 억	2012852	N	N	31	N	N
11	20240228	150359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	-70	5	-0.64	1207457570	109136	67.05	11020	11270	10880	14300	7700	11000	11063.79	15.14	6604	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1453	15.53	1.24	12	0.82	704.00	8801.00	19400	20230714	-43.66	9500	20230315	15.05	15220	-28.19	20240102	10880	0.46	20240228	19400	-43.66	20230714	9500	15.05	20230315	6.96	N	036010	500	68 억	2012852	N	N	5	N	N
12	20240228	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	-50	5	-0.45	1000344710	90175	55.40	11020	11270	10940	14300	7700	11000	11093.37	15.14	4445	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1456	15.55	1.24	12	0.68	704.00	8801.00	19400	20230714	-43.56	9500	20230315	15.26	15220	-28.06	20240102	10890	0.55	20240227	19400	-43.56	20230714	9500	15.26	20230315	6.96	N	036010	500	68 억	2012852	N	N	5	N	N
13	20240228	130422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	20	2	0.18	853192350	76777	47.17	11020	11270	10960	14300	7700	11000	11112.60	15.14	13069	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1465	15.65	1.25	12	0.58	704.00	8801.00	19400	20230714	-43.20	9500	20230315	16.00	15220	-27.60	20240102	10890	1.19	20240227	19400	-43.20	20230714	9500	16.00	20230315	6.96	N	036010	500	68 억	2012852	N	N	5	N	N
14	20240228	120424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	0	3	0.00	748239820	67249	41.32	11020	11270	10980	14300	7700	11000	11126.41	15.14	14772	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1462	15.62	1.25	12	0.51	704.00	8801.00	19400	20230714	-43.30	9500	20230315	15.79	15220	-27.73	20240102	10890	1.01	20240227	19400	-43.30	20230714	9500	15.79	20230315	6.96	N	036010	500	68 억	2012852	N	N	5	N	N
15	20240228	110404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	130	2	1.18	583625820	52376	32.18	11020	11270	10980	14300	7700	11000	11143.00	15.14	12921	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1480	15.81	1.26	12	0.39	704.00	8801.00	19400	20230714	-42.63	9500	20230315	17.16	15220	-26.87	20240102	10890	2.20	20240227	19400	-42.63	20230714	9500	17.16	20230315	6.96	N	036010	500	68 억	2012852	N	N	5	N	N
16	20240228	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11210	210	2	1.91	341242630	30616	18.81	11020	11270	10980	14300	7700	11000	11145.89	15.14	8779	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1490	15.92	1.27	12	0.23	704.00	8801.00	19400	20230714	-42.22	9500	20230315	18.00	15220	-26.35	20240102	10890	2.94	20240227	19400	-42.22	20230714	9500	18.00	20230315	6.96	N	036010	500	68 억	2012852	N	N	5	N	N
17	20240228	090422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	40	2	0.36	12561980	1139	0.70	11020	11050	11020	14300	7700	11000	11028.96	15.14	437	11646	11322	11106	10782	10566	11215	10675	69	3300	500	8140	10	1	13292934	1468	15.68	1.25	12	0.01	704.00	8801.00	19400	20230714	-43.09	9500	20230315	16.21	15220	-27.46	20240102	10890	1.38	20240227	19400	-43.09	20230714	9500	16.21	20230315	6.96	N	036010	500	68 억	2012852	N	N	5	N	N
18	20240227	160422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	-300	5	-2.65	1787571150	162207	101.07	11260	11430	10890	14690	7910	11300	11020.33	14.80	45350	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1462	15.62	1.25	12	1.22	704.00	8801.00	19400	20230714	-43.30	9500	20230315	15.79	15220	-27.73	20240102	10890	1.01	20240227	19400	-43.30	20230714	9500	15.79	20230315	6.80	N	036010	500	68 억	1967011	N	N	5	N	N
19	20240227	150422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-290	5	-2.57	1699889340	154253	96.11	11260	11430	10890	14690	7910	11300	11020.14	14.80	42860	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1464	15.64	1.25	12	1.16	704.00	8801.00	19400	20230714	-43.25	9500	20230315	15.89	15220	-27.66	20240102	10890	1.10	20240227	19400	-43.25	20230714	9500	15.89	20230315	6.80	N	036010	500	68 억	1967011	N	N	29	N	N
20	20240227	140420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-290	5	-2.57	1512653090	137196	85.48	11260	11430	10890	14690	7910	11300	11025.49	14.80	33297	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1464	15.64	1.25	12	1.03	704.00	8801.00	19400	20230714	-43.25	9500	20230315	15.89	15220	-27.66	20240102	10890	1.10	20240227	19400	-43.25	20230714	9500	15.89	20230315	6.80	N	036010	500	68 억	1967011	N	N	29	N	N
21	20240227	130353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-340	5	-3.01	1359210700	123218	76.77	11260	11430	10890	14690	7910	11300	11030.94	14.80	25129	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1457	15.57	1.25	12	0.93	704.00	8801.00	19400	20230714	-43.51	9500	20230315	15.37	15220	-27.99	20240102	10890	0.64	20240227	19400	-43.51	20230714	9500	15.37	20230315	6.80	N	036010	500	68 억	1967011	N	N	29	N	N
22	20240227	120424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	-370	5	-3.27	1187419000	107507	66.98	11260	11430	10900	14690	7910	11300	11045.04	14.80	19266	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1453	15.53	1.24	12	0.81	704.00	8801.00	19400	20230714	-43.66	9500	20230315	15.05	15220	-28.19	20240102	10900	0.28	20240227	19400	-43.66	20230714	9500	15.05	20230315	6.80	N	036010	500	68 억	1967011	N	N	29	N	N
23	20240227	110422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10990	-310	5	-2.74	976317360	88215	54.96	11260	11430	10940	14690	7910	11300	11067.48	14.80	13980	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1461	15.61	1.25	12	0.66	704.00	8801.00	19400	20230714	-43.35	9500	20230315	15.68	15220	-27.79	20240102	10940	0.46	20240227	19400	-43.35	20230714	9500	15.68	20230315	6.80	N	036010	500	68 억	1967011	N	N	29	N	N
24	20240227	100419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-290	5	-2.57	697389490	62861	39.17	11260	11430	10970	14690	7910	11300	11094.15	14.80	5174	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1464	15.64	1.25	12	0.47	704.00	8801.00	19400	20230714	-43.25	9500	20230315	15.89	15220	-27.66	20240102	10970	0.36	20240227	19400	-43.25	20230714	9500	15.89	20230315	6.80	N	036010	500	68 억	1967011	N	N	29	N	N
25	20240227	090421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11360	60	2	0.53	34719920	3068	1.91	11260	11430	11260	14690	7910	11300	11316.79	14.80	2095	11993	11646	11453	11106	10913	11550	11010	69	3390	500	8360	10	1	13292934	1510	16.14	1.29	12	0.02	704.00	8801.00	19400	20230714	-41.44	9500	20230315	19.58	15220	-25.36	20240102	11260	0.89	20240227	19400	-41.44	20230714	9500	19.58	20230315	6.80	N	036010	500	68 억	1967011	N	N	29	N	N
26	20240226	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11300	-370	5	-3.17	1827794550	159443	83.97	11670	11800	11260	15170	8170	11670	11464.18	14.45	46501	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1502	16.05	1.28	12	1.20	704.00	8801.00	19400	20230714	-41.75	9500	20230315	18.95	15220	-25.76	20240102	11260	0.36	20240226	19400	-41.75	20230714	9500	18.95	20230315	6.80	N	036010	500	68 억	1920977	N	N	29	N	N
27	20240226	150419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11280	-390	5	-3.34	1554735540	135310	71.26	11670	11800	11270	15170	8170	11670	11490.17	14.45	31504	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1499	16.02	1.28	12	1.02	704.00	8801.00	19400	20230714	-41.86	9500	20230315	18.74	15220	-25.89	20240102	11270	0.09	20240226	19400	-41.86	20230714	9500	18.74	20230315	6.80	N	036010	500	68 억	1920977	N	N	30	N	N
28	20240226	140420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11420	-250	5	-2.14	1072942010	92848	48.90	11670	11800	11400	15170	8170	11670	11555.90	14.45	17756	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1518	16.22	1.30	12	0.70	704.00	8801.00	19400	20230714	-41.13	9500	20230315	20.21	15220	-24.97	20240102	11340	0.71	20240206	19400	-41.13	20230714	9500	20.21	20230315	6.80	N	036010	500	68 억	1920977	N	N	30	N	N
29	20240226	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11500	-170	5	-1.46	807219740	69595	36.65	11670	11800	11440	15170	8170	11670	11598.82	14.45	14608	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1529	16.34	1.31	12	0.52	704.00	8801.00	19400	20230714	-40.72	9500	20230315	21.05	15220	-24.44	20240102	11340	1.41	20240206	19400	-40.72	20230714	9500	21.05	20230315	6.80	N	036010	500	68 억	1920977	N	N	30	N	N
30	20240226	120417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11520	-150	5	-1.29	660065020	56773	29.90	11670	11800	11480	15170	8170	11670	11626.39	14.45	14039	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1531	16.36	1.31	12	0.43	704.00	8801.00	19400	20230714	-40.62	9500	20230315	21.26	15220	-24.31	20240102	11340	1.59	20240206	19400	-40.62	20230714	9500	21.26	20230315	6.80	N	036010	500	68 억	1920977	N	N	30	N	N
31	20240226	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	-110	5	-0.94	515915610	44270	23.31	11670	11800	11500	15170	8170	11670	11653.84	14.45	12336	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1537	16.42	1.31	12	0.33	704.00	8801.00	19400	20230714	-40.41	9500	20230315	21.68	15220	-24.05	20240102	11340	1.94	20240206	19400	-40.41	20230714	9500	21.68	20230315	6.80	N	036010	500	68 억	1920977	N	N	30	N	N
32	20240226	100413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11740	70	2	0.60	346347510	29636	15.61	11670	11800	11580	15170	8170	11670	11686.72	14.45	14885	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1561	16.68	1.33	12	0.22	704.00	8801.00	19400	20230714	-39.48	9500	20230315	23.58	15220	-22.86	20240102	11340	3.53	20240206	19400	-39.48	20230714	9500	23.58	20230315	6.80	N	036010	500	68 억	1920977	N	N	30	N	N
33	20240226	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-70	5	-0.60	39637870	3415	1.80	11670	11670	11580	15170	8170	11670	11606.99	14.45	2076	12436	12052	11806	11422	11176	11930	11300	69	3500	500	8630	10	1	13292934	1542	16.48	1.32	12	0.03	704.00	8801.00	19400	20230714	-40.21	9500	20230315	22.11	15220	-23.78	20240102	11340	2.29	20240206	19400	-40.21	20230714	9500	22.11	20230315	6.80	N	036010	500	68 억	1920977	N	N	30	N	N
34	20240223	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	-460	5	-3.79	2209663490	188127	220.16	12150	12190	11560	15760	8500	12130	11745.71	14.68	-32852	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1551	16.58	1.33	12	1.42	704.00	8801.00	19400	20230714	-39.85	9500	20230315	22.84	15220	-23.32	20240102	11340	2.91	20240206	19400	-39.85	20230714	9500	22.84	20230315	6.81	N	036010	500	68 억	1951855	N	N	30	N	N
35	20240223	150412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	-520	5	-4.29	2016583030	171523	200.73	12150	12190	11560	15760	8500	12130	11756.92	14.68	-31213	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1543	16.49	1.32	12	1.29	704.00	8801.00	19400	20230714	-40.15	9500	20230315	22.21	15220	-23.72	20240102	11340	2.38	20240206	19400	-40.15	20230714	9500	22.21	20230315	6.81	N	036010	500	68 억	1951855	N	N	10	N	N
36	20240223	140414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11630	-500	5	-4.12	1768432510	150128	175.69	12150	12190	11560	15760	8500	12130	11779.50	14.68	-29213	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1546	16.52	1.32	12	1.13	704.00	8801.00	19400	20230714	-40.05	9500	20230315	22.42	15220	-23.59	20240102	11340	2.56	20240206	19400	-40.05	20230714	9500	22.42	20230315	6.81	N	036010	500	68 억	1951855	N	N	10	N	N
37	20240223	130411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	-430	5	-3.54	1304454640	110269	129.05	12150	12190	11680	15760	8500	12130	11829.75	14.68	-24973	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1555	16.62	1.33	12	0.83	704.00	8801.00	19400	20230714	-39.69	9500	20230315	23.16	15220	-23.13	20240102	11340	3.17	20240206	19400	-39.69	20230714	9500	23.16	20230315	6.81	N	036010	500	68 억	1951855	N	N	10	N	N
38	20240223	120412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11810	-320	5	-2.64	1081695110	91276	106.82	12150	12190	11680	15760	8500	12130	11850.82	14.68	-14812	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1570	16.78	1.34	12	0.69	704.00	8801.00	19400	20230714	-39.12	9500	20230315	24.32	15220	-22.40	20240102	11340	4.14	20240206	19400	-39.12	20230714	9500	24.32	20230315	6.81	N	036010	500	68 억	1951855	N	N	10	N	N
39	20240223	110410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11780	-350	5	-2.89	913852310	77022	90.14	12150	12190	11680	15760	8500	12130	11864.82	14.68	-17650	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1566	16.73	1.34	12	0.58	704.00	8801.00	19400	20230714	-39.28	9500	20230315	24.00	15220	-22.60	20240102	11340	3.88	20240206	19400	-39.28	20230714	9500	24.00	20230315	6.81	N	036010	500	68 억	1951855	N	N	10	N	N
40	20240223	100409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11830	-300	5	-2.47	725775370	61036	71.43	12150	12190	11680	15760	8500	12130	11890.94	14.68	-20543	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1573	16.80	1.34	12	0.46	704.00	8801.00	19400	20230714	-39.02	9500	20230315	24.53	15220	-22.27	20240102	11340	4.32	20240206	19400	-39.02	20230714	9500	24.53	20230315	6.81	N	036010	500	68 억	1951855	N	N	10	N	N
41	20240223	090410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12140	10	2	0.08	128260280	10560	12.36	12150	12190	12110	15760	8500	12130	12145.86	14.68	-1486	12370	12250	12100	11980	11830	12175	11905	69	3630	500	8970	10	1	13292934	1614	17.24	1.38	12	0.08	704.00	8801.00	19400	20230714	-37.42	9500	20230315	27.79	15220	-20.24	20240102	11340	7.05	20240206	19400	-37.42	20230714	9500	27.79	20230315	6.81	N	036010	500	68 억	1951855	N	N	10	N	N
42	20240222	160404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	80	2	0.66	1020319670	84669	132.19	12150	12220	11950	15660	8440	12050	12050.59	14.57	15384	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1612	17.23	1.38	12	0.64	704.00	8801.00	19400	20230714	-37.47	9500	20230315	27.68	15220	-20.30	20240102	11340	6.97	20240206	19400	-37.47	20230714	9500	27.68	20230315	6.80	N	036010	500	68 억	1936444	N	N	10	N	N
43	20240222	150412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	-40	5	-0.33	905901650	75187	117.38	12150	12220	11950	15660	8440	12050	12048.65	14.57	11216	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1596	17.06	1.36	12	0.57	704.00	8801.00	19400	20230714	-38.09	9500	20230315	26.42	15220	-21.09	20240102	11340	5.91	20240206	19400	-38.09	20230714	9500	26.42	20230315	6.80	N	036010	500	68 억	1936444	N	N	0	N	N
44	20240222	140410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	-40	5	-0.33	735207620	60944	95.15	12150	12220	11950	15660	8440	12050	12063.66	14.57	11700	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1596	17.06	1.36	12	0.46	704.00	8801.00	19400	20230714	-38.09	9500	20230315	26.42	15220	-21.09	20240102	11340	5.91	20240206	19400	-38.09	20230714	9500	26.42	20230315	6.80	N	036010	500	68 억	1936444	N	N	0	N	N
45	20240222	130403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12080	30	2	0.25	676723270	56084	87.56	12150	12220	11950	15660	8440	12050	12066.24	14.57	11586	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1606	17.16	1.37	12	0.42	704.00	8801.00	19400	20230714	-37.73	9500	20230315	27.16	15220	-20.63	20240102	11340	6.53	20240206	19400	-37.73	20230714	9500	27.16	20230315	6.80	N	036010	500	68 억	1936444	N	N	0	N	N
46	20240222	120410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	-50	5	-0.41	523612230	43347	67.67	12150	12220	11950	15660	8440	12050	12079.55	14.57	3118	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1595	17.05	1.36	12	0.33	704.00	8801.00	19400	20230714	-38.14	9500	20230315	26.32	15220	-21.16	20240102	11340	5.82	20240206	19400	-38.14	20230714	9500	26.32	20230315	6.80	N	036010	500	68 억	1936444	N	N	0	N	N
47	20240222	110407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	-10	5	-0.08	393648280	32521	50.77	12150	12220	11950	15660	8440	12050	12104.43	14.57	2130	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1600	17.10	1.37	12	0.24	704.00	8801.00	19400	20230714	-37.94	9500	20230315	26.74	15220	-20.89	20240102	11340	6.17	20240206	19400	-37.94	20230714	9500	26.74	20230315	6.80	N	036010	500	68 억	1936444	N	N	0	N	N
48	20240222	100403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12060	10	2	0.08	240375520	19792	30.90	12150	12220	12020	15660	8440	12050	12145.08	14.57	968	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1603	17.13	1.37	12	0.15	704.00	8801.00	19400	20230714	-37.84	9500	20230315	26.95	15220	-20.76	20240102	11340	6.35	20240206	19400	-37.84	20230714	9500	26.95	20230315	6.80	N	036010	500	68 억	1936444	N	N	0	N	N
49	20240222	090410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12180	130	2	1.08	54646210	4487	7.01	12150	12210	12130	15660	8440	12050	12178.79	14.57	189	12283	12166	12033	11916	11783	12175	11925	69	3610	500	8910	10	1	13292934	1619	17.30	1.38	12	0.03	704.00	8801.00	19400	20230714	-37.22	9500	20230315	28.21	15220	-19.97	20240102	11340	7.41	20240206	19400	-37.22	20230714	9500	28.21	20230315	6.80	N	036010	500	68 억	1936444	N	N	0	N	N
50	20240221	160407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	10	2	0.08	767026750	63910	107.66	12050	12150	11900	15650	8430	12040	12001.66	14.56	1333	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1602	17.12	1.37	12	0.48	704.00	8801.00	19400	20230714	-37.89	9500	20230315	26.84	15220	-20.83	20240102	11340	6.26	20240206	19400	-37.89	20230714	9500	26.84	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
51	20240221	150402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	-60	5	-0.50	719284730	59937	100.97	12050	12150	11900	15650	8430	12040	12000.68	14.56	1293	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1592	17.02	1.36	12	0.45	704.00	8801.00	19400	20230714	-38.25	9500	20230315	26.11	15220	-21.29	20240102	11340	5.64	20240206	19400	-38.25	20230714	9500	26.11	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
52	20240221	140405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	-40	5	-0.33	635765100	52962	89.22	12050	12150	11900	15650	8430	12040	12004.17	14.56	1632	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1595	17.05	1.36	12	0.40	704.00	8801.00	19400	20230714	-38.14	9500	20230315	26.32	15220	-21.16	20240102	11340	5.82	20240206	19400	-38.14	20230714	9500	26.32	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
53	20240221	130405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	-30	5	-0.25	509455880	42445	71.50	12050	12150	11900	15650	8430	12040	12002.72	14.56	4073	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1596	17.06	1.36	12	0.32	704.00	8801.00	19400	20230714	-38.09	9500	20230315	26.42	15220	-21.09	20240102	11340	5.91	20240206	19400	-38.09	20230714	9500	26.42	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
54	20240221	120406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	10	2	0.08	491672320	40966	69.01	12050	12150	11900	15650	8430	12040	12001.96	14.56	4395	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1602	17.12	1.37	12	0.31	704.00	8801.00	19400	20230714	-37.89	9500	20230315	26.84	15220	-20.83	20240102	11340	6.26	20240206	19400	-37.89	20230714	9500	26.84	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
55	20240221	110407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	90	2	0.75	422994330	35282	59.43	12050	12150	11900	15650	8430	12040	11988.95	14.56	3730	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1612	17.23	1.38	12	0.27	704.00	8801.00	19400	20230714	-37.47	9500	20230315	27.68	15220	-20.30	20240102	11340	6.97	20240206	19400	-37.47	20230714	9500	27.68	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
56	20240221	100404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11950	-90	5	-0.75	273084380	22839	38.47	12050	12050	11900	15650	8430	12040	11956.91	14.56	-4458	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1589	16.97	1.36	12	0.17	704.00	8801.00	19400	20230714	-38.40	9500	20230315	25.79	15220	-21.48	20240102	11340	5.38	20240206	19400	-38.40	20230714	9500	25.79	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
57	20240221	090402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11950	-90	5	-0.75	36618330	3047	5.13	12050	12050	11950	15650	8430	12040	12017.79	14.56	-1945	12246	12142	12056	11952	11866	12100	11910	69	3610	500	8900	10	1	13292934	1589	16.97	1.36	12	0.02	704.00	8801.00	19400	20230714	-38.40	9500	20230315	25.79	15220	-21.48	20240102	11340	5.38	20240206	19400	-38.40	20230714	9500	25.79	20230315	6.78	N	036010	500	68 억	1935111	N	N	1	N	N
58	20240220	160358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	-60	5	-0.50	712516580	59104	110.13	12150	12160	11970	15730	8470	12100	12055.32	14.53	3391	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1600	17.10	1.37	12	0.44	704.00	8801.00	19400	20230714	-37.94	9500	20230315	26.74	15220	-20.89	20240102	11340	6.17	20240206	19400	-37.94	20230714	9500	26.74	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
59	20240220	150402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12030	-70	5	-0.58	675685100	56044	104.43	12150	12160	11970	15730	8470	12100	12056.33	14.53	3624	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1599	17.09	1.37	12	0.42	704.00	8801.00	19400	20230714	-37.99	9500	20230315	26.63	15220	-20.96	20240102	11340	6.08	20240206	19400	-37.99	20230714	9500	26.63	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
60	20240220	140401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	-80	5	-0.66	596600700	49468	92.18	12150	12160	11970	15730	8470	12100	12060.34	14.53	3362	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1598	17.07	1.37	12	0.37	704.00	8801.00	19400	20230714	-38.04	9500	20230315	26.53	15220	-21.02	20240102	11340	6.00	20240206	19400	-38.04	20230714	9500	26.53	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
61	20240220	130403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12030	-70	5	-0.58	504893770	41847	77.98	12150	12160	11970	15730	8470	12100	12065.23	14.53	3160	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1599	17.09	1.37	12	0.31	704.00	8801.00	19400	20230714	-37.99	9500	20230315	26.63	15220	-20.96	20240102	11340	6.08	20240206	19400	-37.99	20230714	9500	26.63	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
62	20240220	120400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	-60	5	-0.50	406011920	33636	62.68	12150	12160	11970	15730	8470	12100	12070.76	14.53	5465	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1600	17.10	1.37	12	0.25	704.00	8801.00	19400	20230714	-37.94	9500	20230315	26.74	15220	-20.89	20240102	11340	6.17	20240206	19400	-37.94	20230714	9500	26.74	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
63	20240220	110401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	-50	5	-0.41	351914400	29144	54.31	12150	12160	11970	15730	8470	12100	12075.02	14.53	5570	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1602	17.12	1.37	12	0.22	704.00	8801.00	19400	20230714	-37.89	9500	20230315	26.84	15220	-20.83	20240102	11340	6.26	20240206	19400	-37.89	20230714	9500	26.84	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
64	20240220	100350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	-60	5	-0.50	162934290	13527	25.21	12150	12150	11970	15730	8470	12100	12045.12	14.53	-3385	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1600	17.10	1.37	12	0.10	704.00	8801.00	19400	20230714	-37.94	9500	20230315	26.74	15220	-20.89	20240102	11340	6.17	20240206	19400	-37.94	20230714	9500	26.74	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
65	20240220	090403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12100	0	3	0.00	9306400	768	1.43	12150	12150	12100	15730	8470	12100	12117.71	14.53	-267	12286	12192	12086	11992	11886	12240	12040	69	3630	500	8950	10	1	13292934	1608	17.19	1.37	12	0.01	704.00	8801.00	19400	20230714	-37.63	9500	20230315	27.37	15220	-20.50	20240102	11340	6.70	20240206	19400	-37.63	20230714	9500	27.37	20230315	6.79	N	036010	500	68 억	1931720	N	N	1	N	N
66	20240219	160401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12100	-10	5	-0.08	643199740	53274	74.49	12000	12180	11980	15740	8480	12110	12073.41	14.52	1069	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1608	17.19	1.37	12	0.40	704.00	8801.00	19400	20230714	-37.63	9500	20230315	27.37	15220	-20.50	20240102	11340	6.70	20240206	19400	-37.63	20230714	9500	27.37	20230315	6.84	N	036010	500	68 억	1930291	N	N	1	N	N
67	20240219	150404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	-90	5	-0.74	578015680	47864	66.92	12000	12180	11980	15740	8480	12110	12076.21	14.52	339	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1598	17.07	1.37	12	0.36	704.00	8801.00	19400	20230714	-38.04	9500	20230315	26.53	15220	-21.02	20240102	11340	6.00	20240206	19400	-38.04	20230714	9500	26.53	20230315	6.84	N	036010	500	68 억	1930291	N	N	0	N	N
68	20240219	140403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	-60	5	-0.50	484948800	40126	56.10	12000	12180	11980	15740	8480	12110	12085.65	14.52	-603	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1602	17.12	1.37	12	0.30	704.00	8801.00	19400	20230714	-37.89	9500	20230315	26.84	15220	-20.83	20240102	11340	6.26	20240206	19400	-37.89	20230714	9500	26.84	20230315	6.84	N	036010	500	68 억	1930291	N	N	0	N	N
69	20240219	130404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	-70	5	-0.58	427240060	35329	49.40	12000	12180	11980	15740	8480	12110	12093.18	14.52	-596	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1600	17.10	1.37	12	0.27	704.00	8801.00	19400	20230714	-37.94	9500	20230315	26.74	15220	-20.89	20240102	11340	6.17	20240206	19400	-37.94	20230714	9500	26.74	20230315	6.84	N	036010	500	68 억	1930291	N	N	0	N	N
70	20240219	120402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12070	-40	5	-0.33	347885010	28749	40.20	12000	12180	11980	15740	8480	12110	12100.77	14.52	-287	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1604	17.14	1.37	12	0.22	704.00	8801.00	19400	20230714	-37.78	9500	20230315	27.05	15220	-20.70	20240102	11340	6.44	20240206	19400	-37.78	20230714	9500	27.05	20230315	6.84	N	036010	500	68 억	1930291	N	N	0	N	N
71	20240219	110402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12110	0	3	0.00	275222400	22740	31.79	12000	12180	11980	15740	8480	12110	12103.01	14.52	-1703	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1610	17.20	1.38	12	0.17	704.00	8801.00	19400	20230714	-37.58	9500	20230315	27.47	15220	-20.43	20240102	11340	6.79	20240206	19400	-37.58	20230714	9500	27.47	20230315	6.84	N	036010	500	68 억	1930291	N	N	0	N	N
72	20240219	100400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12080	-30	5	-0.25	149924420	12419	17.36	12000	12130	11980	15740	8480	12110	12072.18	14.52	1462	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1606	17.16	1.37	12	0.09	704.00	8801.00	19400	20230714	-37.73	9500	20230315	27.16	15220	-20.63	20240102	11340	6.53	20240206	19400	-37.73	20230714	9500	27.16	20230315	6.84	N	036010	500	68 억	1930291	N	N	0	N	N
73	20240219	090400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	-70	5	-0.58	44093310	3670	5.13	12000	12070	11980	15740	8480	12110	12014.53	14.52	654	12430	12270	12180	12020	11930	12225	11975	69	3630	500	8960	10	1	13292934	1600	17.10	1.37	12	0.03	704.00	8801.00	19400	20230714	-37.94	9500	20230315	26.74	15220	-20.89	20240102	11340	6.17	20240206	19400	-37.94	20230714	9500	26.74	20230315	6.84	N	036010	500	68 억	1930291	N	N	0	N	N
74	20240216	160358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12110	-190	5	-1.54	866610490	71319	54.97	12340	12340	12090	15990	8610	12300	12151.22	14.56	-5705	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1610	17.20	1.38	12	0.54	704.00	8801.00	19400	20230714	-37.58	9500	20230315	27.47	15220	-20.43	20240102	11340	6.79	20240206	19400	-37.58	20230714	9500	27.47	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
75	20240216	150359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12160	-140	5	-1.14	792313570	65194	50.25	12340	12340	12090	15990	8610	12300	12153.17	14.56	-5043	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1616	17.27	1.38	12	0.49	704.00	8801.00	19400	20230714	-37.32	9500	20230315	28.00	15220	-20.11	20240102	11340	7.23	20240206	19400	-37.32	20230714	9500	28.00	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
76	20240216	140403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12200	-100	5	-0.81	703915470	57939	44.66	12340	12340	12090	15990	8610	12300	12149.25	14.56	-4418	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1622	17.33	1.39	12	0.44	704.00	8801.00	19400	20230714	-37.11	9500	20230315	28.42	15220	-19.84	20240102	11340	7.58	20240206	19400	-37.11	20230714	9500	28.42	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
77	20240216	130358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12140	-160	5	-1.30	624434490	51423	39.63	12340	12340	12090	15990	8610	12300	12143.10	14.56	-7053	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1614	17.24	1.38	12	0.39	704.00	8801.00	19400	20230714	-37.42	9500	20230315	27.79	15220	-20.24	20240102	11340	7.05	20240206	19400	-37.42	20230714	9500	27.79	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
78	20240216	120400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12120	-180	5	-1.46	530994460	43707	33.69	12340	12340	12090	15990	8610	12300	12148.96	14.56	-4416	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1611	17.22	1.38	12	0.33	704.00	8801.00	19400	20230714	-37.53	9500	20230315	27.58	15220	-20.37	20240102	11340	6.88	20240206	19400	-37.53	20230714	9500	27.58	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
79	20240216	110402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	-170	5	-1.38	449046720	36945	28.47	12340	12340	12090	15990	8610	12300	12154.47	14.56	-2964	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1612	17.23	1.38	12	0.28	704.00	8801.00	19400	20230714	-37.47	9500	20230315	27.68	15220	-20.30	20240102	11340	6.97	20240206	19400	-37.47	20230714	9500	27.68	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
80	20240216	100358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	-170	5	-1.38	344071470	28286	21.80	12340	12340	12090	15990	8610	12300	12164.02	14.56	-2684	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1612	17.23	1.38	12	0.21	704.00	8801.00	19400	20230714	-37.47	9500	20230315	27.68	15220	-20.30	20240102	11340	6.97	20240206	19400	-37.47	20230714	9500	27.68	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
81	20240216	090355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12240	-60	5	-0.49	22631390	1844	1.42	12340	12340	12210	15990	8610	12300	12272.99	14.56	-900	12800	12550	12310	12060	11820	12430	11940	69	3690	500	9100	10	1	13292934	1627	17.39	1.39	12	0.01	704.00	8801.00	19400	20230714	-36.91	9500	20230315	28.84	15220	-19.58	20240102	11340	7.94	20240206	19400	-36.91	20230714	9500	28.84	20230315	6.87	N	036010	500	68 억	1935992	N	N	0	N	N
82	20240215	160357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12300	-150	5	-1.20	1573304760	128822	156.14	12560	12560	12070	16180	8720	12450	12212.98	14.58	-2200	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1635	17.47	1.40	12	0.97	704.00	8801.00	19400	20230714	-36.60	9500	20230315	29.47	15220	-19.19	20240102	11340	8.47	20240206	19400	-36.60	20230714	9500	29.47	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
83	20240215	150400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12200	-250	5	-2.01	1511412480	123769	150.01	12560	12560	12070	16180	8720	12450	12211.56	14.58	-1538	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1622	17.33	1.39	12	0.93	704.00	8801.00	19400	20230714	-37.11	9500	20230315	28.42	15220	-19.84	20240102	11340	7.58	20240206	19400	-37.11	20230714	9500	28.42	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
84	20240215	140357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	-260	5	-2.09	1335741160	109410	132.61	12560	12560	12070	16180	8720	12450	12208.58	14.58	-4344	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1620	17.32	1.39	12	0.82	704.00	8801.00	19400	20230714	-37.16	9500	20230315	28.32	15220	-19.91	20240102	11340	7.50	20240206	19400	-37.16	20230714	9500	28.32	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
85	20240215	130355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	-320	5	-2.57	1160531240	94962	115.10	12560	12560	12070	16180	8720	12450	12221.01	14.58	-8994	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1612	17.23	1.38	12	0.71	704.00	8801.00	19400	20230714	-37.47	9500	20230315	27.68	15220	-20.30	20240102	11340	6.97	20240206	19400	-37.47	20230714	9500	27.68	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
86	20240215	120358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12170	-280	5	-2.25	995051440	81353	98.60	12560	12560	12070	16180	8720	12450	12231.28	14.58	-9773	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1618	17.29	1.38	12	0.61	704.00	8801.00	19400	20230714	-37.27	9500	20230315	28.11	15220	-20.04	20240102	11340	7.32	20240206	19400	-37.27	20230714	9500	28.11	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
87	20240215	110355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12100	-350	5	-2.81	860584320	70273	85.17	12560	12560	12070	16180	8720	12450	12246.30	14.58	-9178	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1608	17.19	1.37	12	0.53	704.00	8801.00	19400	20230714	-37.63	9500	20230315	27.37	15220	-20.50	20240102	11340	6.70	20240206	19400	-37.63	20230714	9500	27.37	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
88	20240215	100353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12260	-190	5	-1.53	402794620	32610	39.52	12560	12560	12210	16180	8720	12450	12351.87	14.58	3877	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1630	17.41	1.39	12	0.25	704.00	8801.00	19400	20230714	-36.80	9500	20230315	29.05	15220	-19.45	20240102	11340	8.11	20240206	19400	-36.80	20230714	9500	29.05	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
89	20240215	090353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12520	70	2	0.56	51092850	4084	4.95	12560	12560	12420	16180	8720	12450	12510.49	14.58	-562	12756	12602	12366	12212	11976	12680	12290	69	3730	500	9210	10	1	13292934	1664	17.78	1.42	12	0.03	704.00	8801.00	19400	20230714	-35.46	9500	20230315	31.79	15220	-17.74	20240102	11340	10.41	20240206	19400	-35.46	20230714	9500	31.79	20230315	6.84	N	036010	500	68 억	1938359	N	N	1	N	N
90	20240214	160352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12450	60	2	0.48	1011290910	81613	71.48	12300	12520	12130	16100	8680	12390	12391.26	14.47	14847	12710	12550	12310	12150	11910	12630	12230	69	3710	500	9160	10	1	13292934	1655	17.68	1.41	12	0.61	704.00	8801.00	19400	20230714	-35.82	9500	20230315	31.05	15220	-18.20	20240102	11340	9.79	20240206	19400	-35.82	20230714	9500	31.05	20230315	6.88	N	036010	500	68 억	1923498	N	N	1	N	N
91	20240214	150353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12460	70	2	0.56	947251230	76470	66.97	12300	12520	12130	16100	8680	12390	12387.23	14.47	14213	12710	12550	12310	12150	11910	12630	12230	69	3710	500	9160	10	1	13292934	1656	17.70	1.42	12	0.58	704.00	8801.00	19400	20230714	-35.77	9500	20230315	31.16	15220	-18.13	20240102	11340	9.88	20240206	19400	-35.77	20230714	9500	31.16	20230315	6.88	N	036010	500	68 억	1923498	N	N	18	N	N
92	20240214	140351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	110	2	0.89	819227810	66208	57.99	12300	12520	12130	16100	8680	12390	12373.55	14.47	12683	12710	12550	12310	12150	11910	12630	12230	69	3710	500	9160	10	1	13292934	1662	17.76	1.42	12	0.50	704.00	8801.00	19400	20230714	-35.57	9500	20230315	31.58	15220	-17.87	20240102	11340	10.23	20240206	19400	-35.57	20230714	9500	31.58	20230315	6.88	N	036010	500	68 억	1923498	N	N	18	N	N
93	20240214	130354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12460	70	2	0.56	749713230	60637	53.11	12300	12520	12130	16100	8680	12390	12363.96	14.47	11028	12710	12550	12310	12150	11910	12630	12230	69	3710	500	9160	10	1	13292934	1656	17.70	1.42	12	0.46	704.00	8801.00	19400	20230714	-35.77	9500	20230315	31.16	15220	-18.13	20240102	11340	9.88	20240206	19400	-35.77	20230714	9500	31.16	20230315	6.88	N	036010	500	68 억	1923498	N	N	18	N	N
94	20240214	120350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12420	30	2	0.24	662390620	53627	46.97	12300	12520	12130	16100	8680	12390	12351.81	14.47	7490	12710	12550	12310	12150	11910	12630	12230	69	3710	500	9160	10	1	13292934	1651	17.64	1.41	12	0.40	704.00	8801.00	19400	20230714	-35.98	9500	20230315	30.74	15220	-18.40	20240102	11340	9.52	20240206	19400	-35.98	20230714	9500	30.74	20230315	6.88	N	036010	500	68 억	1923498	N	N	18	N	N
95	20240214	110355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	110	2	0.89	524476460	42543	37.26	12300	12500	12130	16100	8680	12390	12328.15	14.47	6902	12710	12550	12310	12150	11910	12630	12230	69	3710	500	9160	10	1	13292934	1662	17.76	1.42	12	0.32	704.00	8801.00	19400	20230714	-35.57	9500	20230315	31.58	15220	-17.87	20240102	11340	10.23	20240206	19400	-35.57	20230714	9500	31.58	20230315	6.88	N	036010	500	68 억	1923498	N	N	18	N	N
96	20240214	090348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12300	-90	5	-0.73	53404230	4366	3.82	12300	12300	12130	16100	8680	12390	12231.84	14.47	-527	12710	12550	12310	12150	11910	12630	12230	69	3710	500	9160	10	1	13292934	1635	17.47	1.40	12	0.03	704.00	8801.00	19400	20230714	-36.60	9500	20230315	29.47	15220	-19.19	20240102	11340	8.47	20240206	19400	-36.60	20230714	9500	29.47	20230315	6.88	N	036010	500	68 억	1923498	N	N	18	N	N
97	20240213	160348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	350	2	2.91	1403981080	113792	147.06	12070	12470	12070	15650	8430	12040	12338.15	14.46	1557	12313	12176	11993	11856	11673	12245	11925	69	3610	500	8900	10	1	13292934	1647	17.60	1.41	12	0.86	704.00	8801.00	19400	20230714	-36.13	9500	20230315	30.42	15220	-18.59	20240102	11340	9.26	20240206	19400	-36.13	20230714	9500	30.42	20230315	6.92	N	036010	500	68 억	1922054	N	N	18	N	N
98	20240213	150346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	360	2	2.99	1345059060	109036	140.92	12070	12470	12070	15650	8430	12040	12335.98	14.46	553	12313	12176	11993	11856	11673	12245	11925	69	3610	500	8900	10	1	13292934	1648	17.61	1.41	12	0.82	704.00	8801.00	19400	20230714	-36.08	9500	20230315	30.53	15220	-18.53	20240102	11340	9.35	20240206	19400	-36.08	20230714	9500	30.53	20230315	6.92	N	036010	500	68 억	1922054	N	N	65	N	N
99	20240213	140353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12410	370	2	3.07	1213095710	98415	127.19	12070	12470	12070	15650	8430	12040	12326.40	14.46	888	12313	12176	11993	11856	11673	12245	11925	69	3610	500	8900	10	1	13292934	1650	17.63	1.41	12	0.74	704.00	8801.00	19400	20230714	-36.03	9500	20230315	30.63	15220	-18.46	20240102	11340	9.44	20240206	19400	-36.03	20230714	9500	30.63	20230315	6.92	N	036010	500	68 억	1922054	N	N	65	N	N
100	20240213	130349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	330	2	2.74	1086344140	88193	113.98	12070	12470	12070	15650	8430	12040	12317.88	14.46	-577	12313	12176	11993	11856	11673	12245	11925	69	3610	500	8900	10	1	13292934	1644	17.57	1.41	12	0.66	704.00	8801.00	19400	20230714	-36.24	9500	20230315	30.21	15220	-18.73	20240102	11340	9.08	20240206	19400	-36.24	20230714	9500	30.21	20230315	6.92	N	036010	500	68 억	1922054	N	N	65	N	N
101	20240213	120353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12410	370	2	3.07	1010602540	82075	106.07	12070	12470	12070	15650	8430	12040	12313.24	14.46	999	12313	12176	11993	11856	11673	12245	11925	69	3610	500	8900	10	1	13292934	1650	17.63	1.41	12	0.62	704.00	8801.00	19400	20230714	-36.03	9500	20230315	30.63	15220	-18.46	20240102	11340	9.44	20240206	19400	-36.03	20230714	9500	30.63	20230315	6.92	N	036010	500	68 억	1922054	N	N	65	N	N
102	20240213	110351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	340	2	2.82	857784950	69689	90.07	12070	12470	12070	15650	8430	12040	12308.85	14.46	100	12313	12176	11993	11856	11673	12245	11925	69	3610	500	8900	10	1	13292934	1646	17.59	1.41	12	0.52	704.00	8801.00	19400	20230714	-36.19	9500	20230315	30.32	15220	-18.66	20240102	11340	9.17	20240206	19400	-36.19	20230714	9500	30.32	20230315	6.92	N	036010	500	68 억	1922054	N	N	65	N	N
103	20240213	100320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12330	290	2	2.41	644825030	52508	67.86	12070	12470	12070	15650	8430	12040	12280.62	14.46	-605	12313	12176	11993	11856	11673	12245	11925	69	3610	500	8900	10	1	13292934	1639	17.51	1.40	12	0.40	704.00	8801.00	19400	20230714	-36.44	9500	20230315	29.79	15220	-18.99	20240102	11340	8.73	20240206	19400	-36.44	20230714	9500	29.79	20230315	6.92	N	036010	500	68 억	1922054	N	N	65	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History