KissMeData/042110/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1761	-13	5	-0.73	83448816	47489	71.27	1761	1769	1748	2305	1242	1774	1757.22	52.52	-986	1797	1785	1771	1759	1745	1778	1752	242	531	500	1200	1	1	48329564	851	10.24	0.71	12	0.10	172.00	2468.00	2310	20230420	-23.77	1375	20230726	28.07	1829	-3.72	20240112	1710	2.98	20240118	2310	-23.77	20230420	1375	28.07	20230726	3.35	N	042110	500	241 억	25381334	N	N	N	N
3	20240123	110500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1766	-8	5	-0.45	80902938	46042	69.10	1761	1769	1748	2305	1242	1774	1757.16	52.52	-1006	1797	1785	1771	1759	1745	1778	1752	242	531	500	1200	1	1	48329564	854	10.27	0.72	12	0.10	172.00	2468.00	2310	20230420	-23.55	1375	20230726	28.44	1829	-3.44	20240112	1710	3.27	20240118	2310	-23.55	20230420	1375	28.44	20230726	3.35	N	042110	500	241 억	25381334	N	N	N	N
4	20240123	100459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1757	-17	5	-0.96	60511580	34465	51.73	1761	1769	1748	2305	1242	1774	1755.74	52.52	-6729	1797	1785	1771	1759	1745	1778	1752	242	531	500	1200	1	1	48329564	849	10.22	0.71	12	0.07	172.00	2468.00	2310	20230420	-23.94	1375	20230726	27.78	1829	-3.94	20240112	1710	2.75	20240118	2310	-23.94	20230420	1375	27.78	20230726	3.35	N	042110	500	241 억	25381334	N	N	N	N
5	20240123	090459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1767	-7	5	-0.39	4286090	2436	3.66	1761	1769	1757	2305	1242	1774	1759.48	52.52	-2351	1797	1785	1771	1759	1745	1778	1752	242	531	500	1200	1	1	48329564	854	10.27	0.72	12	0.01	172.00	2468.00	2310	20230420	-23.51	1375	20230726	28.51	1829	-3.39	20240112	1710	3.33	20240118	2310	-23.51	20230420	1375	28.51	20230726	3.35	N	042110	500	241 억	25381334	N	N	N	N
6	20240119	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1778	9	2	0.51	133956962	75492	36.62	1760	1783	1757	2295	1239	1769	1774.45	52.50	13877	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	859	10.34	0.72	12	0.16	172.00	2468.00	2310	20230420	-23.03	1375	20230726	29.31	1829	-2.79	20240112	1710	3.98	20240118	2310	-23.03	20230420	1375	29.31	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
7	20240119	150457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1774	5	2	0.28	118067454	66548	32.29	1760	1783	1757	2295	1239	1769	1774.17	52.50	15915	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	857	10.31	0.72	12	0.14	172.00	2468.00	2310	20230420	-23.20	1375	20230726	29.02	1829	-3.01	20240112	1710	3.74	20240118	2310	-23.20	20230420	1375	29.02	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
8	20240119	140456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1772	3	2	0.17	114096124	64307	31.20	1760	1783	1757	2295	1239	1769	1774.24	52.50	17296	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	856	10.30	0.72	12	0.13	172.00	2468.00	2310	20230420	-23.29	1375	20230726	28.87	1829	-3.12	20240112	1710	3.63	20240118	2310	-23.29	20230420	1375	28.87	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
9	20240119	130457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1778	9	2	0.51	112765422	63558	30.83	1760	1783	1757	2295	1239	1769	1774.21	52.50	17624	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	859	10.34	0.72	12	0.13	172.00	2468.00	2310	20230420	-23.03	1375	20230726	29.31	1829	-2.79	20240112	1710	3.98	20240118	2310	-23.03	20230420	1375	29.31	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
10	20240119	120459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1780	11	2	0.62	80965456	45617	22.13	1760	1783	1757	2295	1239	1769	1774.90	52.50	18620	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	860	10.35	0.72	12	0.09	172.00	2468.00	2310	20230420	-22.94	1375	20230726	29.45	1829	-2.68	20240112	1710	4.09	20240118	2310	-22.94	20230420	1375	29.45	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
11	20240119	110458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1780	11	2	0.62	71423665	40250	19.53	1760	1783	1757	2295	1239	1769	1774.50	52.50	17220	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	860	10.35	0.72	12	0.08	172.00	2468.00	2310	20230420	-22.94	1375	20230726	29.45	1829	-2.68	20240112	1710	4.09	20240118	2310	-22.94	20230420	1375	29.45	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
12	20240119	100502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1777	8	2	0.45	32939071	18605	9.03	1760	1778	1757	2295	1239	1769	1770.44	52.50	1198	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	859	10.33	0.72	12	0.04	172.00	2468.00	2310	20230420	-23.07	1375	20230726	29.24	1829	-2.84	20240112	1710	3.92	20240118	2310	-23.07	20230420	1375	29.24	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
13	20240119	090456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1775	6	2	0.34	12943033	7344	3.56	1760	1775	1757	2295	1239	1769	1762.40	52.50	2193	1816	1792	1751	1727	1686	1804	1739	242	526	500	1200	1	1	48329564	858	10.32	0.72	12	0.02	172.00	2468.00	2310	20230420	-23.16	1375	20230726	29.09	1829	-2.95	20240112	1710	3.80	20240118	2310	-23.16	20230420	1375	29.09	20230726	3.34	N	042110	500	241 억	25371525	N	N	N	N
14	20240118	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1769	34	2	1.96	360186987	206044	74.67	1710	1775	1710	2255	1215	1735	1748.11	52.31	92155	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	855	10.28	0.72	12	0.43	172.00	2468.00	2310	20230420	-23.42	1375	20230726	28.65	1829	-3.28	20240112	1710	3.45	20240118	2310	-23.42	20230420	1375	28.65	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
15	20240118	150456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1756	21	2	1.21	297825733	170655	61.84	1710	1775	1710	2255	1215	1735	1745.19	52.31	83125	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	849	10.21	0.71	12	0.35	172.00	2468.00	2310	20230420	-23.98	1375	20230726	27.71	1829	-3.99	20240112	1710	2.69	20240118	2310	-23.98	20230420	1375	27.71	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
16	20240118	140456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1765	30	2	1.73	289867049	166132	60.20	1710	1775	1710	2255	1215	1735	1744.80	52.31	79969	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	853	10.26	0.72	12	0.34	172.00	2468.00	2310	20230420	-23.59	1375	20230726	28.36	1829	-3.50	20240112	1710	3.22	20240118	2310	-23.59	20230420	1375	28.36	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
17	20240118	130455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1757	22	2	1.27	228293434	131211	47.55	1710	1757	1710	2255	1215	1735	1739.90	52.31	50194	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	849	10.22	0.71	12	0.27	172.00	2468.00	2310	20230420	-23.94	1375	20230726	27.78	1829	-3.94	20240112	1710	2.75	20240118	2310	-23.94	20230420	1375	27.78	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
18	20240118	120457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1755	20	2	1.15	209870974	120708	43.74	1710	1756	1710	2255	1215	1735	1738.67	52.31	40147	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	848	10.20	0.71	12	0.25	172.00	2468.00	2310	20230420	-24.03	1375	20230726	27.64	1829	-4.05	20240112	1710	2.63	20240118	2310	-24.03	20230420	1375	27.64	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
19	20240118	110457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1752	17	2	0.98	151993875	87615	31.75	1710	1752	1710	2255	1215	1735	1734.79	52.31	32353	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	847	10.19	0.71	12	0.18	172.00	2468.00	2310	20230420	-24.16	1375	20230726	27.42	1829	-4.21	20240112	1710	2.46	20240118	2310	-24.16	20230420	1375	27.42	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
20	20240118	100455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1751	16	2	0.92	128434172	74137	26.87	1710	1751	1710	2255	1215	1735	1732.39	52.31	27979	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	846	10.18	0.71	12	0.15	172.00	2468.00	2310	20230420	-24.20	1375	20230726	27.35	1829	-4.26	20240112	1710	2.40	20240118	2310	-24.20	20230420	1375	27.35	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
21	20240118	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1728	-7	5	-0.40	36548616	21357	7.74	1710	1734	1710	2255	1215	1735	1711.32	52.31	2765	1815	1774	1747	1706	1679	1761	1693	242	520	500	1170	1	1	48329564	835	10.05	0.70	12	0.04	172.00	2468.00	2310	20230420	-25.19	1375	20230726	25.67	1829	-5.52	20240112	1710	1.05	20240118	2310	-25.19	20230420	1375	25.67	20230726	3.30	N	042110	500	241 억	25279370	N	N	N	N
22	20240117	160454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1735	-56	5	-3.13	479407131	275943	267.97	1788	1788	1720	2325	1254	1791	1737.34	52.44	-64699	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	839	10.09	0.70	12	0.57	172.00	2468.00	2310	20230420	-24.89	1375	20230726	26.18	1829	-5.14	20240112	1720	0.87	20240117	2310	-24.89	20230420	1375	26.18	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
23	20240117	150456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1729	-62	5	-3.46	389328273	223928	217.46	1788	1788	1720	2325	1254	1791	1738.63	52.44	-48773	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	836	10.05	0.70	12	0.46	172.00	2468.00	2310	20230420	-25.15	1375	20230726	25.75	1829	-5.47	20240112	1720	0.52	20240117	2310	-25.15	20230420	1375	25.75	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
24	20240117	140454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1736	-55	5	-3.07	250912507	143647	139.50	1788	1788	1725	2325	1254	1791	1746.73	52.44	-44965	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	839	10.09	0.70	12	0.30	172.00	2468.00	2310	20230420	-24.85	1375	20230726	26.25	1829	-5.08	20240112	1725	0.64	20240117	2310	-24.85	20230420	1375	26.25	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
25	20240117	130455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1735	-56	5	-3.13	218138511	124697	121.09	1788	1788	1731	2325	1254	1791	1749.35	52.44	-41847	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	839	10.09	0.70	12	0.26	172.00	2468.00	2310	20230420	-24.89	1375	20230726	26.18	1829	-5.14	20240112	1731	0.23	20240117	2310	-24.89	20230420	1375	26.18	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
26	20240117	120456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1735	-56	5	-3.13	202147885	115472	112.13	1788	1788	1731	2325	1254	1791	1750.62	52.44	-38515	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	839	10.09	0.70	12	0.24	172.00	2468.00	2310	20230420	-24.89	1375	20230726	26.18	1829	-5.14	20240112	1731	0.23	20240117	2310	-24.89	20230420	1375	26.18	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
27	20240117	110456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1750	-41	5	-2.29	132083421	75199	73.03	1788	1788	1746	2325	1254	1791	1756.45	52.44	-36947	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	846	10.17	0.71	12	0.16	172.00	2468.00	2310	20230420	-24.24	1375	20230726	27.27	1829	-4.32	20240112	1742	0.46	20240102	2310	-24.24	20230420	1375	27.27	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
28	20240117	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1759	-32	5	-1.79	75655480	42956	41.71	1788	1788	1753	2325	1254	1791	1761.23	52.44	-20649	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	850	10.23	0.71	12	0.09	172.00	2468.00	2310	20230420	-23.85	1375	20230726	27.93	1829	-3.83	20240112	1742	0.98	20240102	2310	-23.85	20230420	1375	27.93	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
29	20240117	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1773	-18	5	-1.01	1477212	833	0.81	1788	1788	1771	2325	1254	1791	1773.36	52.44	-665	1818	1804	1785	1771	1752	1811	1778	242	534	500	1210	1	1	48329564	857	10.31	0.72	12	0.00	172.00	2468.00	2310	20230420	-23.25	1375	20230726	28.95	1829	-3.06	20240112	1742	1.78	20240102	2310	-23.25	20230420	1375	28.95	20230726	3.29	N	042110	500	241 억	25344070	N	N	N	N
30	20240116	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1791	-4	5	-0.22	182946368	102970	76.20	1790	1799	1766	2330	1257	1795	1776.70	52.49	-21888	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	866	10.41	0.73	12	0.21	172.00	2468.00	2310	20230420	-22.47	1375	20230726	30.25	1829	-2.08	20240112	1742	2.81	20240102	2310	-22.47	20230420	1375	30.25	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
31	20240116	150453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1778	-17	5	-0.95	137154848	77303	57.21	1790	1799	1766	2330	1257	1795	1774.25	52.49	-17502	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	859	10.34	0.72	12	0.16	172.00	2468.00	2310	20230420	-23.03	1375	20230726	29.31	1829	-2.79	20240112	1742	2.07	20240102	2310	-23.03	20230420	1375	29.31	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
32	20240116	140455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1778	-17	5	-0.95	130164419	73368	54.30	1790	1799	1766	2330	1257	1795	1774.13	52.49	-16784	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	859	10.34	0.72	12	0.15	172.00	2468.00	2310	20230420	-23.03	1375	20230726	29.31	1829	-2.79	20240112	1742	2.07	20240102	2310	-23.03	20230420	1375	29.31	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
33	20240116	130454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1779	-16	5	-0.89	126555915	71334	52.79	1790	1799	1766	2330	1257	1795	1774.13	52.49	-16757	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	860	10.34	0.72	12	0.15	172.00	2468.00	2310	20230420	-22.99	1375	20230726	29.38	1829	-2.73	20240112	1742	2.12	20240102	2310	-22.99	20230420	1375	29.38	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
34	20240116	120453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1780	-15	5	-0.84	125563846	70775	52.38	1790	1799	1766	2330	1257	1795	1774.13	52.49	-16906	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	860	10.35	0.72	12	0.15	172.00	2468.00	2310	20230420	-22.94	1375	20230726	29.45	1829	-2.68	20240112	1742	2.18	20240102	2310	-22.94	20230420	1375	29.45	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
35	20240116	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1780	-15	5	-0.84	125041264	70481	52.16	1790	1799	1766	2330	1257	1795	1774.11	52.49	-16906	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	860	10.35	0.72	12	0.15	172.00	2468.00	2310	20230420	-22.94	1375	20230726	29.45	1829	-2.68	20240112	1742	2.18	20240102	2310	-22.94	20230420	1375	29.45	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
36	20240116	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1778	-17	5	-0.95	121151989	68291	50.54	1790	1799	1766	2330	1257	1795	1774.05	52.49	-16667	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	859	10.34	0.72	12	0.14	172.00	2468.00	2310	20230420	-23.03	1375	20230726	29.31	1829	-2.79	20240112	1742	2.07	20240102	2310	-23.03	20230420	1375	29.31	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
37	20240116	090451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1799	4	2	0.22	12548835	7019	5.19	1790	1799	1775	2330	1257	1795	1787.84	52.49	-174	1818	1806	1788	1776	1758	1812	1782	242	535	500	1220	1	1	48329564	869	10.46	0.73	12	0.01	172.00	2468.00	2310	20230420	-22.12	1375	20230726	30.84	1829	-1.64	20240112	1742	3.27	20240102	2310	-22.12	20230420	1375	30.84	20230726	3.26	N	042110	500	241 억	25365958	N	N	N	N
38	20240115	160452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1795	-3	5	-0.17	239888067	134685	92.28	1786	1800	1770	2335	1259	1798	1781.10	52.56	-36364	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	868	10.44	0.73	12	0.28	172.00	2468.00	2310	20230420	-22.29	1375	20230726	30.55	1829	-1.86	20240112	1742	3.04	20240102	2310	-22.29	20230420	1375	30.55	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
39	20240115	150453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1775	-23	5	-1.28	154483519	86789	59.47	1786	1797	1770	2335	1259	1798	1779.99	52.56	-33397	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	858	10.32	0.72	12	0.18	172.00	2468.00	2310	20230420	-23.16	1375	20230726	29.09	1829	-2.95	20240112	1742	1.89	20240102	2310	-23.16	20230420	1375	29.09	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
40	20240115	140454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1781	-17	5	-0.95	119255505	66917	45.85	1786	1797	1775	2335	1259	1798	1782.14	52.56	-21109	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	861	10.35	0.72	12	0.14	172.00	2468.00	2310	20230420	-22.90	1375	20230726	29.53	1829	-2.62	20240112	1742	2.24	20240102	2310	-22.90	20230420	1375	29.53	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
41	20240115	130451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1786	-12	5	-0.67	71651442	40134	27.50	1786	1797	1777	2335	1259	1798	1785.31	52.56	-14782	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	863	10.38	0.72	12	0.08	172.00	2468.00	2310	20230420	-22.68	1375	20230726	29.89	1829	-2.35	20240112	1742	2.53	20240102	2310	-22.68	20230420	1375	29.89	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
42	20240115	120451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1789	-9	5	-0.50	48994383	27406	18.78	1786	1797	1782	2335	1259	1798	1787.72	52.56	-14193	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	865	10.40	0.72	12	0.06	172.00	2468.00	2310	20230420	-22.55	1375	20230726	30.11	1829	-2.19	20240112	1742	2.70	20240102	2310	-22.55	20230420	1375	30.11	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
43	20240115	110451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1793	-5	5	-0.28	39986169	22355	15.32	1786	1797	1784	2335	1259	1798	1788.69	52.56	-11861	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	867	10.42	0.73	12	0.05	172.00	2468.00	2310	20230420	-22.38	1375	20230726	30.40	1829	-1.97	20240112	1742	2.93	20240102	2310	-22.38	20230420	1375	30.40	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
44	20240115	100450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1794	-4	5	-0.22	17666205	9871	6.76	1786	1797	1785	2335	1259	1798	1789.71	52.56	-1695	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	867	10.43	0.73	12	0.02	172.00	2468.00	2310	20230420	-22.34	1375	20230726	30.47	1829	-1.91	20240112	1742	2.99	20240102	2310	-22.34	20230420	1375	30.47	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
45	20240115	090451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1797	-1	5	-0.06	4715084	2640	1.81	1786	1797	1786	2335	1259	1798	1786.02	52.56	153	1846	1821	1804	1779	1762	1813	1771	242	537	500	1220	1	1	48329564	868	10.45	0.73	12	0.01	172.00	2468.00	2310	20230420	-22.21	1375	20230726	30.69	1829	-1.75	20240112	1742	3.16	20240102	2310	-22.21	20230420	1375	30.69	20230726	3.41	N	042110	500	241 억	25401709	N	N	N	N
46	20240112	160449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1798	-19	5	-1.05	262337049	145875	77.36	1820	1829	1787	2360	1272	1817	1798.37	52.69	-63655	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	869	10.45	0.73	12	0.30	172.00	2468.00	2310	20230420	-22.16	1375	20230726	30.76	1829	-1.69	20240112	1742	3.21	20240102	2310	-22.16	20230420	1375	30.76	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
47	20240112	150451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1796	-21	5	-1.16	171255546	95038	50.40	1820	1829	1787	2360	1272	1817	1801.97	52.69	-50746	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	868	10.44	0.73	12	0.20	172.00	2468.00	2310	20230420	-22.25	1375	20230726	30.62	1829	-1.80	20240112	1742	3.10	20240102	2310	-22.25	20230420	1375	30.62	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
48	20240112	140450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1790	-27	5	-1.49	157151296	87154	46.22	1820	1829	1789	2360	1272	1817	1803.14	52.69	-48049	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	865	10.41	0.73	12	0.18	172.00	2468.00	2310	20230420	-22.51	1375	20230726	30.18	1829	-2.13	20240112	1742	2.76	20240102	2310	-22.51	20230420	1375	30.18	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
49	20240112	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1807	-10	5	-0.55	109183872	60420	32.04	1820	1829	1798	2360	1272	1817	1807.08	52.69	-28966	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	873	10.51	0.73	12	0.13	172.00	2468.00	2310	20230420	-21.77	1375	20230726	31.42	1829	-1.20	20240112	1742	3.73	20240102	2310	-21.77	20230420	1375	31.42	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
50	20240112	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1810	-7	5	-0.39	74446107	41128	21.81	1820	1829	1801	2360	1272	1817	1810.11	52.69	-20474	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	875	10.52	0.73	12	0.09	172.00	2468.00	2310	20230420	-21.65	1375	20230726	31.64	1829	-1.04	20240112	1742	3.90	20240102	2310	-21.65	20230420	1375	31.64	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
51	20240112	110449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1805	-12	5	-0.66	56718180	31302	16.60	1820	1829	1801	2360	1272	1817	1811.97	52.69	-11959	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	872	10.49	0.73	12	0.06	172.00	2468.00	2310	20230420	-21.86	1375	20230726	31.27	1829	-1.31	20240112	1742	3.62	20240102	2310	-21.86	20230420	1375	31.27	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
52	20240112	100449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1802	-15	5	-0.83	46362091	25563	13.56	1820	1829	1802	2360	1272	1817	1813.64	52.69	-9797	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	871	10.48	0.73	12	0.05	172.00	2468.00	2310	20230420	-21.99	1375	20230726	31.05	1829	-1.48	20240112	1742	3.44	20240102	2310	-21.99	20230420	1375	31.05	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
53	20240112	090449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1825	8	2	0.44	12031175	6616	3.51	1820	1825	1807	2360	1272	1817	1818.50	52.69	-1094	1831	1823	1811	1803	1791	1828	1808	242	543	500	1230	1	1	48329564	882	10.61	0.74	12	0.01	172.00	2468.00	2310	20230420	-21.00	1375	20230726	32.73	1825	0.00	20240108	1742	4.76	20240102	2310	-21.00	20230420	1375	32.73	20230726	3.40	N	042110	500	241 억	25465363	N	N	N	N
54	20240111	160447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1817	9	2	0.50	340631142	188563	170.46	1803	1819	1799	2350	1266	1808	1806.46	52.54	70358	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	878	10.56	0.74	12	0.39	172.00	2468.00	2310	20230420	-21.34	1375	20230726	32.15	1825	-0.44	20240108	1742	4.31	20240102	2310	-21.34	20230420	1375	32.15	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
55	20240111	150450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1817	9	2	0.50	308243523	170720	154.33	1803	1819	1799	2350	1266	1808	1805.55	52.54	64554	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	878	10.56	0.74	12	0.35	172.00	2468.00	2310	20230420	-21.34	1375	20230726	32.15	1825	-0.44	20240108	1742	4.31	20240102	2310	-21.34	20230420	1375	32.15	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
56	20240111	140449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1813	5	2	0.28	256249661	142064	128.43	1803	1815	1799	2350	1266	1808	1803.76	52.54	44398	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	876	10.54	0.73	12	0.29	172.00	2468.00	2310	20230420	-21.52	1375	20230726	31.85	1825	-0.66	20240108	1742	4.08	20240102	2310	-21.52	20230420	1375	31.85	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
57	20240111	130446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1809	1	2	0.06	219353222	121685	110.01	1803	1815	1799	2350	1266	1808	1802.63	52.54	31862	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	874	10.52	0.73	12	0.25	172.00	2468.00	2310	20230420	-21.69	1375	20230726	31.56	1825	-0.88	20240108	1742	3.85	20240102	2310	-21.69	20230420	1375	31.56	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
58	20240111	120447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1809	1	2	0.06	193664932	107486	97.17	1803	1815	1799	2350	1266	1808	1801.77	52.54	28960	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	874	10.52	0.73	12	0.22	172.00	2468.00	2310	20230420	-21.69	1375	20230726	31.56	1825	-0.88	20240108	1742	3.85	20240102	2310	-21.69	20230420	1375	31.56	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
59	20240111	110450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1810	2	2	0.11	190635804	105810	95.65	1803	1815	1799	2350	1266	1808	1801.68	52.54	28062	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	875	10.52	0.73	12	0.22	172.00	2468.00	2310	20230420	-21.65	1375	20230726	31.64	1825	-0.82	20240108	1742	3.90	20240102	2310	-21.65	20230420	1375	31.64	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
60	20240111	100448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1811	3	2	0.17	35887847	19878	17.97	1803	1815	1803	2350	1266	1808	1805.41	52.54	732	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	875	10.53	0.73	12	0.04	172.00	2468.00	2310	20230420	-21.60	1375	20230726	31.71	1825	-0.77	20240108	1742	3.96	20240102	2310	-21.60	20230420	1375	31.71	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
61	20240111	090447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1803	-5	5	-0.28	3408351	1888	1.71	1803	1815	1803	2350	1266	1808	1805.27	52.54	10	1828	1817	1802	1791	1776	1823	1797	242	542	500	1220	1	1	48329564	871	10.48	0.73	12	0.00	172.00	2468.00	2310	20230420	-21.95	1375	20230726	31.13	1825	-1.21	20240108	1742	3.50	20240102	2310	-21.95	20230420	1375	31.13	20230726	3.38	N	042110	500	241 억	25394239	N	N	N	N
62	20240110	160446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1808	6	2	0.33	198137662	110092	82.63	1795	1813	1787	2340	1262	1802	1799.75	52.48	28954	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	874	10.51	0.73	12	0.23	172.00	2468.00	2310	20230420	-21.73	1375	20230726	31.49	1825	-0.93	20240108	1742	3.79	20240102	2310	-21.73	20230420	1375	31.49	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
63	20240110	150447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1804	2	2	0.11	177711943	98786	74.15	1795	1813	1787	2340	1262	1802	1798.96	52.48	26873	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	872	10.49	0.73	12	0.20	172.00	2468.00	2310	20230420	-21.90	1375	20230726	31.20	1825	-1.15	20240108	1742	3.56	20240102	2310	-21.90	20230420	1375	31.20	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
64	20240110	140448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1804	2	2	0.11	126896794	70590	52.98	1795	1813	1787	2340	1262	1802	1797.66	52.48	14237	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	872	10.49	0.73	12	0.15	172.00	2468.00	2310	20230420	-21.90	1375	20230726	31.20	1825	-1.15	20240108	1742	3.56	20240102	2310	-21.90	20230420	1375	31.20	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
65	20240110	130447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1804	2	2	0.11	111358487	61962	46.51	1795	1813	1787	2340	1262	1802	1797.21	52.48	12718	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	872	10.49	0.73	12	0.13	172.00	2468.00	2310	20230420	-21.90	1375	20230726	31.20	1825	-1.15	20240108	1742	3.56	20240102	2310	-21.90	20230420	1375	31.20	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
66	20240110	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1810	8	2	0.44	96576456	53748	40.34	1795	1813	1787	2340	1262	1802	1796.84	52.48	10427	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	875	10.52	0.73	12	0.11	172.00	2468.00	2310	20230420	-21.65	1375	20230726	31.64	1825	-0.82	20240108	1742	3.90	20240102	2310	-21.65	20230420	1375	31.64	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
67	20240110	110447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1801	-1	5	-0.06	54804327	30570	22.95	1795	1803	1787	2340	1262	1802	1792.75	52.48	-248	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	870	10.47	0.73	12	0.06	172.00	2468.00	2310	20230420	-22.03	1375	20230726	30.98	1825	-1.32	20240108	1742	3.39	20240102	2310	-22.03	20230420	1375	30.98	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
68	20240110	100446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1799	-3	5	-0.17	34599498	19322	14.50	1795	1803	1787	2340	1262	1802	1790.68	52.48	-3500	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	869	10.46	0.73	12	0.04	172.00	2468.00	2310	20230420	-22.12	1375	20230726	30.84	1825	-1.42	20240108	1742	3.27	20240102	2310	-22.12	20230420	1375	30.84	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
69	20240110	090446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1801	-1	5	-0.06	5942034	3317	2.49	1795	1803	1790	2340	1262	1802	1791.39	52.48	218	1822	1811	1800	1789	1778	1806	1784	242	538	500	1220	1	1	48329564	870	10.47	0.73	12	0.01	172.00	2468.00	2310	20230420	-22.03	1375	20230726	30.98	1825	-1.32	20240108	1742	3.39	20240102	2310	-22.03	20230420	1375	30.98	20230726	3.39	N	042110	500	241 억	25365284	N	N	N	N
70	20240109	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1802	-8	5	-0.44	239320689	133225	62.34	1810	1811	1789	2350	1267	1810	1796.36	52.59	-50983	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	871	10.48	0.73	12	0.28	172.00	2468.00	2310	20230420	-21.99	1375	20230726	31.05	1825	-1.26	20240108	1742	3.44	20240102	2310	-21.99	20230420	1375	31.05	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
71	20240109	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1796	-14	5	-0.77	194356753	108212	50.64	1810	1811	1789	2350	1267	1810	1796.07	52.59	-39361	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	868	10.44	0.73	12	0.22	172.00	2468.00	2310	20230420	-22.25	1375	20230726	30.62	1825	-1.59	20240108	1742	3.10	20240102	2310	-22.25	20230420	1375	30.62	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
72	20240109	140445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1791	-19	5	-1.05	182434100	101559	47.52	1810	1811	1789	2350	1267	1810	1796.34	52.59	-37607	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	866	10.41	0.73	12	0.21	172.00	2468.00	2310	20230420	-22.47	1375	20230726	30.25	1825	-1.86	20240108	1742	2.81	20240102	2310	-22.47	20230420	1375	30.25	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
73	20240109	130445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1799	-11	5	-0.61	129083733	71767	33.58	1810	1811	1793	2350	1267	1810	1798.65	52.59	-28785	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	869	10.46	0.73	12	0.15	172.00	2468.00	2310	20230420	-22.12	1375	20230726	30.84	1825	-1.42	20240108	1742	3.27	20240102	2310	-22.12	20230420	1375	30.84	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
74	20240109	120449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1797	-13	5	-0.72	102898146	57173	26.75	1810	1811	1794	2350	1267	1810	1799.77	52.59	-24157	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	868	10.45	0.73	12	0.12	172.00	2468.00	2310	20230420	-22.21	1375	20230726	30.69	1825	-1.53	20240108	1742	3.16	20240102	2310	-22.21	20230420	1375	30.69	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
75	20240109	110446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1800	-10	5	-0.55	82703137	45932	21.49	1810	1811	1794	2350	1267	1810	1800.56	52.59	-21691	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	870	10.47	0.73	12	0.10	172.00	2468.00	2310	20230420	-22.08	1375	20230726	30.91	1825	-1.37	20240108	1742	3.33	20240102	2310	-22.08	20230420	1375	30.91	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
76	20240109	100446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1809	-1	5	-0.06	49191147	27361	12.80	1810	1810	1794	2350	1267	1810	1797.86	52.59	-13060	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	874	10.52	0.73	12	0.06	172.00	2468.00	2310	20230420	-21.69	1375	20230726	31.56	1825	-0.88	20240108	1742	3.85	20240102	2310	-21.69	20230420	1375	31.56	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
77	20240109	090445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1797	-13	5	-0.72	15551669	8645	4.05	1810	1810	1796	2350	1267	1810	1798.92	52.59	-7242	1846	1827	1806	1787	1766	1817	1777	242	540	500	1230	1	1	48329564	868	10.45	0.73	12	0.02	172.00	2468.00	2310	20230420	-22.21	1375	20230726	30.69	1825	-1.53	20240108	1742	3.16	20240102	2310	-22.21	20230420	1375	30.69	20230726	3.36	N	042110	500	241 억	25416267	N	N	N	N
78	20240108	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1810	-6	5	-0.33	384650917	213594	68.23	1820	1825	1785	2360	1272	1816	1800.85	52.82	-107783	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	875	10.52	0.73	12	0.44	172.00	2468.00	2310	20230420	-21.65	1375	20230726	31.64	1825	-0.82	20240108	1742	3.90	20240102	2310	-21.65	20230420	1375	31.64	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
79	20240108	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1793	-23	5	-1.27	271109605	150525	48.08	1820	1825	1791	2360	1272	1816	1801.09	52.82	-92439	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	867	10.42	0.73	12	0.31	172.00	2468.00	2310	20230420	-22.38	1375	20230726	30.40	1825	-1.75	20240108	1742	2.93	20240102	2310	-22.38	20230420	1375	30.40	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
80	20240108	140445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1794	-22	5	-1.21	259168707	143873	45.96	1820	1825	1791	2360	1272	1816	1801.37	52.82	-88376	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	867	10.43	0.73	12	0.30	172.00	2468.00	2310	20230420	-22.34	1375	20230726	30.47	1825	-1.70	20240108	1742	2.99	20240102	2310	-22.34	20230420	1375	30.47	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
81	20240108	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1797	-19	5	-1.05	193231584	107103	34.21	1820	1825	1796	2360	1272	1816	1804.17	52.82	-69346	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	868	10.45	0.73	12	0.22	172.00	2468.00	2310	20230420	-22.21	1375	20230726	30.69	1825	-1.53	20240108	1742	3.16	20240102	2310	-22.21	20230420	1375	30.69	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
82	20240108	120446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1803	-13	5	-0.72	135404328	74950	23.94	1820	1825	1798	2360	1272	1816	1806.60	52.82	-43057	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	871	10.48	0.73	12	0.16	172.00	2468.00	2310	20230420	-21.95	1375	20230726	31.13	1825	-1.21	20240108	1742	3.50	20240102	2310	-21.95	20230420	1375	31.13	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
83	20240108	110446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1810	-6	5	-0.33	130315731	72128	23.04	1820	1825	1798	2360	1272	1816	1806.73	52.82	-40926	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	875	10.52	0.73	12	0.15	172.00	2468.00	2310	20230420	-21.65	1375	20230726	31.64	1825	-0.82	20240108	1742	3.90	20240102	2310	-21.65	20230420	1375	31.64	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
84	20240108	100447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1807	-9	5	-0.50	83449724	46119	14.73	1820	1825	1799	2360	1272	1816	1809.44	52.82	-34045	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	873	10.51	0.73	12	0.10	172.00	2468.00	2310	20230420	-21.77	1375	20230726	31.42	1825	-0.99	20240108	1742	3.73	20240102	2310	-21.77	20230420	1375	31.42	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
85	20240108	090445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1817	1	2	0.06	17308989	9529	3.04	1820	1825	1811	2360	1272	1816	1816.45	52.82	-6871	1841	1828	1810	1797	1779	1835	1804	242	544	500	1230	1	1	48329564	878	10.56	0.74	12	0.02	172.00	2468.00	2310	20230420	-21.34	1375	20230726	32.15	1825	-0.44	20240108	1742	4.31	20240102	2310	-21.34	20230420	1375	32.15	20230726	3.38	N	042110	500	241 억	25525738	N	N	N	N
86	20240105	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1816	22	2	1.23	564874138	311690	203.45	1794	1823	1792	2330	1256	1794	1812.29	52.65	80323	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	878	10.56	0.74	12	0.64	172.00	2468.00	2310	20230420	-21.39	1375	20230726	32.07	1823	-0.38	20240105	1742	4.25	20240102	2310	-21.39	20230420	1375	32.07	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
87	20240105	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1815	21	2	1.17	516293180	284931	185.98	1794	1823	1792	2330	1256	1794	1811.99	52.65	76898	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	877	10.55	0.74	12	0.59	172.00	2468.00	2310	20230420	-21.43	1375	20230726	32.00	1823	-0.44	20240105	1742	4.19	20240102	2310	-21.43	20230420	1375	32.00	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
88	20240105	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1820	26	2	1.45	468714887	258725	168.87	1794	1823	1792	2330	1256	1794	1811.63	52.65	76549	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	880	10.58	0.74	12	0.54	172.00	2468.00	2310	20230420	-21.21	1375	20230726	32.36	1823	-0.16	20240105	1742	4.48	20240102	2310	-21.21	20230420	1375	32.36	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
89	20240105	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1818	24	2	1.34	400142494	221046	144.28	1794	1822	1792	2330	1256	1794	1810.22	52.65	67033	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	879	10.57	0.74	12	0.46	172.00	2468.00	2310	20230420	-21.30	1375	20230726	32.22	1822	-0.22	20240105	1742	4.36	20240102	2310	-21.30	20230420	1375	32.22	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
90	20240105	120445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1813	19	2	1.06	281332043	155640	101.59	1794	1814	1792	2330	1256	1794	1807.58	52.65	26118	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	876	10.54	0.73	12	0.32	172.00	2468.00	2310	20230420	-21.52	1375	20230726	31.85	1814	-0.06	20240105	1742	4.08	20240102	2310	-21.52	20230420	1375	31.85	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
91	20240105	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1813	19	2	1.06	269193146	148940	97.22	1794	1814	1792	2330	1256	1794	1807.39	52.65	24330	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	876	10.54	0.73	12	0.31	172.00	2468.00	2310	20230420	-21.52	1375	20230726	31.85	1814	-0.06	20240105	1742	4.08	20240102	2310	-21.52	20230420	1375	31.85	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
92	20240105	100446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1811	17	2	0.95	162443079	89984	58.73	1794	1814	1792	2330	1256	1794	1805.24	52.65	24670	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	875	10.53	0.73	12	0.19	172.00	2468.00	2310	20230420	-21.60	1375	20230726	31.71	1814	-0.17	20240105	1742	3.96	20240102	2310	-21.60	20230420	1375	31.71	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
93	20240105	090443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1797	3	2	0.17	15394186	8580	5.60	1794	1798	1794	2330	1256	1794	1794.19	52.65	110	1804	1798	1789	1783	1774	1802	1787	242	536	500	1210	1	1	48329564	868	10.45	0.73	12	0.02	172.00	2468.00	2310	20230420	-22.21	1375	20230726	30.69	1798	-0.06	20240105	1742	3.16	20240102	2310	-22.21	20230420	1375	30.69	20230726	3.50	N	042110	500	241 억	25445414	N	N	N	N
94	20240104	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1794	4	2	0.22	272239090	152319	51.62	1790	1795	1780	2325	1253	1790	1787.29	52.74	-44130	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	867	10.43	0.73	12	0.32	172.00	2468.00	2310	20230420	-22.34	1375	20230726	30.47	1795	-0.06	20240104	1742	2.99	20240102	2310	-22.34	20230420	1375	30.47	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
95	20240104	150443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1790	0	3	0.00	239441667	134015	45.41	1790	1795	1780	2325	1253	1790	1786.68	52.74	-42844	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	865	10.41	0.73	12	0.28	172.00	2468.00	2310	20230420	-22.51	1375	20230726	30.18	1795	-0.28	20240104	1742	2.76	20240102	2310	-22.51	20230420	1375	30.18	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
96	20240104	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1787	-3	5	-0.17	230485629	129009	43.72	1790	1795	1780	2325	1253	1790	1786.59	52.74	-42843	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	864	10.39	0.72	12	0.27	172.00	2468.00	2310	20230420	-22.64	1375	20230726	29.96	1795	-0.45	20240104	1742	2.58	20240102	2310	-22.64	20230420	1375	29.96	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
97	20240104	130443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1791	1	2	0.06	221872918	124195	42.09	1790	1795	1780	2325	1253	1790	1786.49	52.74	-41271	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	866	10.41	0.73	12	0.26	172.00	2468.00	2310	20230420	-22.47	1375	20230726	30.25	1795	-0.22	20240104	1742	2.81	20240102	2310	-22.47	20230420	1375	30.25	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
98	20240104	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1787	-3	5	-0.17	143538166	80272	27.20	1790	1795	1781	2325	1253	1790	1788.15	52.74	-32081	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	864	10.39	0.72	12	0.17	172.00	2468.00	2310	20230420	-22.64	1375	20230726	29.96	1795	-0.45	20240104	1742	2.58	20240102	2310	-22.64	20230420	1375	29.96	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
99	20240104	110442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1785	-5	5	-0.28	138239871	77300	26.19	1790	1795	1781	2325	1253	1790	1788.36	52.74	-30442	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	863	10.38	0.72	12	0.16	172.00	2468.00	2310	20230420	-22.73	1375	20230726	29.82	1795	-0.56	20240104	1742	2.47	20240102	2310	-22.73	20230420	1375	29.82	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
100	20240104	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1791	1	2	0.06	103776894	57996	19.65	1790	1795	1781	2325	1253	1790	1789.38	52.74	-14154	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	866	10.41	0.73	12	0.12	172.00	2468.00	2310	20230420	-22.47	1375	20230726	30.25	1795	-0.22	20240104	1742	2.81	20240102	2310	-22.47	20230420	1375	30.25	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
101	20240104	090444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1793	3	2	0.17	42598099	23771	8.06	1790	1795	1781	2325	1253	1790	1792.02	52.74	-354	1818	1804	1779	1765	1740	1811	1772	242	535	500	1210	1	1	48329564	867	10.42	0.73	12	0.05	172.00	2468.00	2310	20230420	-22.38	1375	20230726	30.40	1795	-0.11	20240104	1742	2.93	20240102	2310	-22.38	20230420	1375	30.40	20230726	3.51	N	042110	500	241 억	25489543	N	N	N	N
102	20240103	160441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1790	29	2	1.65	519948022	292887	328.84	1755	1793	1754	2285	1233	1761	1775.24	52.46	137280	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	865	10.41	0.73	12	0.61	172.00	2468.00	2310	20230420	-22.51	1375	20230726	30.18	1793	-0.17	20240103	1742	2.76	20240102	2310	-22.51	20230420	1375	30.18	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
103	20240103	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1787	26	2	1.48	446135959	251649	282.54	1755	1793	1754	2285	1233	1761	1772.85	52.46	138225	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	864	10.39	0.72	12	0.52	172.00	2468.00	2310	20230420	-22.64	1375	20230726	29.96	1793	-0.33	20240103	1742	2.58	20240102	2310	-22.64	20230420	1375	29.96	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
104	20240103	140439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1789	28	2	1.59	430594372	242961	272.78	1755	1793	1754	2285	1233	1761	1772.28	52.46	138664	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	865	10.40	0.72	12	0.50	172.00	2468.00	2310	20230420	-22.55	1375	20230726	30.11	1793	-0.22	20240103	1742	2.70	20240102	2310	-22.55	20230420	1375	30.11	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
105	20240103	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1793	32	2	1.82	418847632	236398	265.41	1755	1793	1754	2285	1233	1761	1771.79	52.46	138190	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	867	10.42	0.73	12	0.49	172.00	2468.00	2310	20230420	-22.38	1375	20230726	30.40	1793	0.00	20240103	1742	2.93	20240102	2310	-22.38	20230420	1375	30.40	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
106	20240103	120443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1777	16	2	0.91	266350153	150983	169.51	1755	1778	1754	2285	1233	1761	1764.11	52.46	82183	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	859	10.33	0.72	12	0.31	172.00	2468.00	2310	20230420	-23.07	1375	20230726	29.24	1778	-0.06	20240103	1742	2.01	20240102	2310	-23.07	20230420	1375	29.24	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
107	20240103	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1769	8	2	0.45	214421429	121676	136.61	1755	1770	1754	2285	1233	1761	1762.23	52.46	67174	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	855	10.28	0.72	12	0.25	172.00	2468.00	2310	20230420	-23.42	1375	20230726	28.65	1770	-0.06	20240103	1742	1.55	20240102	2310	-23.42	20230420	1375	28.65	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
108	20240103	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1765	4	2	0.23	149857351	85093	95.54	1755	1768	1754	2285	1233	1761	1761.10	52.46	47327	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	853	10.26	0.72	12	0.18	172.00	2468.00	2310	20230420	-23.59	1375	20230726	28.36	1768	-0.17	20240103	1742	1.32	20240102	2310	-23.59	20230420	1375	28.36	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
109	20240103	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1761	0	3	0.00	404364	230	0.26	1755	1761	1755	2285	1233	1761	1758.10	52.46	-8	1781	1770	1756	1745	1731	1776	1751	242	524	500	1190	1	1	48329564	851	10.24	0.71	12	0.00	172.00	2468.00	2310	20230420	-23.77	1375	20230726	28.07	1767	-0.34	20240102	1742	1.09	20240102	2310	-23.77	20230420	1375	28.07	20230726	3.50	N	042110	500	241 억	25352263	N	N	N	N
110	20240102	160440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1761	8	2	0.46	156223531	89066	121.62	1755	1767	1742	2275	1228	1753	1754.02	52.42	19870	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	851	10.24	0.71	12	0.18	172.00	2468.00	2310	20230420	-23.77	1375	20230726	28.07	1767	-0.34	20240102	1742	1.09	20240102	2310	-23.77	20230420	1375	28.07	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N
111	20240102	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1757	4	2	0.23	134660814	76810	104.88	1755	1767	1742	2275	1228	1753	1753.17	52.42	18464	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	849	10.22	0.71	12	0.16	172.00	2468.00	2310	20230420	-23.94	1375	20230726	27.78	1767	-0.57	20240102	1742	0.86	20240102	2310	-23.94	20230420	1375	27.78	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N
112	20240102	140440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1758	5	2	0.29	134620403	76787	104.85	1755	1767	1742	2275	1228	1753	1753.17	52.42	18464	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	850	10.22	0.71	12	0.16	172.00	2468.00	2310	20230420	-23.90	1375	20230726	27.85	1767	-0.51	20240102	1742	0.92	20240102	2310	-23.90	20230420	1375	27.85	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N
113	20240102	130437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1752	-1	5	-0.06	101351247	57783	78.90	1755	1767	1742	2275	1228	1753	1754.00	52.42	16481	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	847	10.19	0.71	12	0.12	172.00	2468.00	2310	20230420	-24.16	1375	20230726	27.42	1767	-0.85	20240102	1742	0.57	20240102	2310	-24.16	20230420	1375	27.42	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N
114	20240102	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1763	10	2	0.57	76622513	43707	59.68	1755	1767	1742	2275	1228	1753	1753.09	52.42	16057	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	852	10.25	0.71	12	0.09	172.00	2468.00	2310	20230420	-23.68	1375	20230726	28.22	1767	-0.23	20240102	1742	1.21	20240102	2310	-23.68	20230420	1375	28.22	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N
115	20240102	110437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1764	11	2	0.63	68559863	39134	53.44	1755	1767	1742	2275	1228	1753	1751.93	52.42	14591	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	853	10.26	0.71	12	0.08	172.00	2468.00	2310	20230420	-23.64	1375	20230726	28.29	1767	-0.17	20240102	1742	1.26	20240102	2310	-23.64	20230420	1375	28.29	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N
116	20240102	100432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1743	-10	5	-0.57	618624	353	0.48	1755	1755	1742	2275	1228	1753	1752.48	52.42	-294	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	842	10.13	0.71	12	0.00	172.00	2468.00	2310	20230420	-24.55	1375	20230726	26.76	1755	-0.68	20240102	1742	0.06	20240102	2310	-24.55	20230420	1375	26.76	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N
117	20240102	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	0	3	0.00	0	0	0.00	0	0	0	2275	1228	1753	0.00	52.42	0	1767	1759	1747	1739	1727	1754	1734	242	522	500	1190	1	1	48329564	847	10.19	0.71	12	0.00	172.00	2468.00	2310	20230420	-24.11	1375	20230726	27.49	0	0.00	0	0	0.00	0	2310	-24.11	20230420	1375	27.49	20230726	3.46	N	042110	500	241 억	25332393	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History