KissMeData/119850/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4490	-80	5	-1.75	461818365	102022	89.83	4545	4590	4460	5940	3200	4570	4526.76	3.26	-13674	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	739	2.70	0.63	12	0.62	1665.00	7123.00	6910	20230525	-35.02	3500	20230328	28.29	5240	-14.31	20240223	4000	12.25	20240201	6910	-35.02	20230525	3500	28.29	20230328	4.41	N	119850	500	83 억	536643	N	N	20	N	N
3	20240229	150759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4490	-80	5	-1.75	435937780	96251	84.75	4545	4590	4460	5940	3200	4570	4529.18	3.26	-15454	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	739	2.70	0.63	12	0.59	1665.00	7123.00	6910	20230525	-35.02	3500	20230328	28.29	5240	-14.31	20240223	4000	12.25	20240201	6910	-35.02	20230525	3500	28.29	20230328	4.41	N	119850	500	83 억	536643	N	N	26	N	N
4	20240229	140800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4540	-30	5	-0.66	291279185	64095	56.44	4545	4590	4515	5940	3200	4570	4544.49	3.26	-7453	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	747	2.73	0.64	12	0.39	1665.00	7123.00	6910	20230525	-34.30	3500	20230328	29.71	5240	-13.36	20240223	4000	13.50	20240201	6910	-34.30	20230525	3500	29.71	20230328	4.41	N	119850	500	83 억	536643	N	N	26	N	N
5	20240229	130757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4540	-30	5	-0.66	226124180	49712	43.77	4545	4590	4515	5940	3200	4570	4548.68	3.26	-1134	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	747	2.73	0.64	12	0.30	1665.00	7123.00	6910	20230525	-34.30	3500	20230328	29.71	5240	-13.36	20240223	4000	13.50	20240201	6910	-34.30	20230525	3500	29.71	20230328	4.41	N	119850	500	83 억	536643	N	N	26	N	N
6	20240229	120757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4530	-40	5	-0.88	186435765	40953	36.06	4545	4590	4515	5940	3200	4570	4552.43	3.26	-1956	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	745	2.72	0.64	12	0.25	1665.00	7123.00	6910	20230525	-34.44	3500	20230328	29.43	5240	-13.55	20240223	4000	13.25	20240201	6910	-34.44	20230525	3500	29.43	20230328	4.41	N	119850	500	83 억	536643	N	N	26	N	N
7	20240229	110759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4530	-40	5	-0.88	168309690	36950	32.54	4545	4590	4515	5940	3200	4570	4555.07	3.26	-3070	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	745	2.72	0.64	12	0.22	1665.00	7123.00	6910	20230525	-34.44	3500	20230328	29.43	5240	-13.55	20240223	4000	13.25	20240201	6910	-34.44	20230525	3500	29.43	20230328	4.41	N	119850	500	83 억	536643	N	N	26	N	N
8	20240229	100800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4540	-30	5	-0.66	133544350	29268	25.77	4545	4590	4525	5940	3200	4570	4562.81	3.26	-2998	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	747	2.73	0.64	12	0.18	1665.00	7123.00	6910	20230525	-34.30	3500	20230328	29.71	5240	-13.36	20240223	4000	13.50	20240201	6910	-34.30	20230525	3500	29.71	20230328	4.41	N	119850	500	83 억	536643	N	N	26	N	N
9	20240229	090758	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4570	0	3	0.00	18484260	4063	3.58	4545	4590	4525	5940	3200	4570	4549.41	3.26	530	4663	4616	4583	4536	4503	4610	4530	84	1370	500	2920	5	1	16448909	752	2.74	0.64	12	0.02	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.41	N	119850	500	83 억	536643	N	N	26	N	N
10	20240228	160714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4570	0	3	0.00	514588355	112226	73.77	4570	4630	4550	5940	3200	4570	4585.30	3.10	26892	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	752	2.74	0.64	12	0.68	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.54	N	119850	500	83 억	509251	N	N	26	N	N
11	20240228	150712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4560	-10	5	-0.22	477239815	104048	68.40	4570	4630	4550	5940	3200	4570	4586.74	3.10	28136	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	750	2.74	0.64	12	0.63	1665.00	7123.00	6910	20230525	-34.01	3500	20230328	30.29	5240	-12.98	20240223	4000	14.00	20240201	6910	-34.01	20230525	3500	30.29	20230328	4.54	N	119850	500	83 억	509251	N	N	46	N	N
12	20240228	140756	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4550	-20	5	-0.44	451633385	98432	64.71	4570	4630	4550	5940	3200	4570	4588.30	3.10	29255	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	748	2.73	0.64	12	0.60	1665.00	7123.00	6910	20230525	-34.15	3500	20230328	30.00	5240	-13.17	20240223	4000	13.75	20240201	6910	-34.15	20230525	3500	30.00	20230328	4.54	N	119850	500	83 억	509251	N	N	46	N	N
13	20240228	130758	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4595	25	2	0.55	372498970	81099	53.31	4570	4630	4550	5940	3200	4570	4593.17	3.10	29139	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	756	2.76	0.65	12	0.49	1665.00	7123.00	6910	20230525	-33.50	3500	20230328	31.29	5240	-12.31	20240223	4000	14.88	20240201	6910	-33.50	20230525	3500	31.29	20230328	4.54	N	119850	500	83 억	509251	N	N	46	N	N
14	20240228	120800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4620	50	2	1.09	212436685	46254	30.41	4570	4630	4550	5940	3200	4570	4592.88	3.10	13582	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	760	2.77	0.65	12	0.28	1665.00	7123.00	6910	20230525	-33.14	3500	20230328	32.00	5240	-11.83	20240223	4000	15.50	20240201	6910	-33.14	20230525	3500	32.00	20230328	4.54	N	119850	500	83 억	509251	N	N	46	N	N
15	20240228	110729	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4610	40	2	0.88	196213070	42737	28.09	4570	4630	4550	5940	3200	4570	4591.23	3.10	14682	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	758	2.77	0.65	12	0.26	1665.00	7123.00	6910	20230525	-33.29	3500	20230328	31.71	5240	-12.02	20240223	4000	15.25	20240201	6910	-33.29	20230525	3500	31.71	20230328	4.54	N	119850	500	83 억	509251	N	N	46	N	N
16	20240228	100755	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4605	35	2	0.77	118572200	25861	17.00	4570	4620	4550	5940	3200	4570	4585.04	3.10	10829	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	757	2.77	0.65	12	0.16	1665.00	7123.00	6910	20230525	-33.36	3500	20230328	31.57	5240	-12.12	20240223	4000	15.12	20240201	6910	-33.36	20230525	3500	31.57	20230328	4.54	N	119850	500	83 억	509251	N	N	46	N	N
17	20240228	090800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4565	-5	5	-0.11	16338360	3566	2.34	4570	4605	4560	5940	3200	4570	4582.04	3.10	505	4710	4640	4580	4510	4450	4610	4480	84	1370	500	2920	5	1	16448909	751	2.74	0.64	12	0.02	1665.00	7123.00	6910	20230525	-33.94	3500	20230328	30.43	5240	-12.88	20240223	4000	14.12	20240201	6910	-33.94	20230525	3500	30.43	20230328	4.54	N	119850	500	83 억	509251	N	N	46	N	N
18	20240227	160757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4570	-70	5	-1.51	686773835	150333	96.71	4625	4650	4520	6030	3250	4640	4568.35	2.72	61818	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	752	2.74	0.64	12	0.91	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.04	N	119850	500	83 억	447444	N	N	46	N	N
19	20240227	150759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4570	-70	5	-1.51	640017905	140097	90.13	4625	4650	4520	6030	3250	4640	4568.39	2.72	54792	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	752	2.74	0.64	12	0.85	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.04	N	119850	500	83 억	447444	N	N	22	N	N
20	20240227	140755	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4575	-65	5	-1.40	524742875	114738	73.81	4625	4650	4530	6030	3250	4640	4573.40	2.72	44175	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	753	2.75	0.64	12	0.70	1665.00	7123.00	6910	20230525	-33.79	3500	20230328	30.71	5240	-12.69	20240223	4000	14.38	20240201	6910	-33.79	20230525	3500	30.71	20230328	4.04	N	119850	500	83 억	447444	N	N	22	N	N
21	20240227	130717	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4570	-70	5	-1.51	466321160	101921	65.57	4625	4650	4530	6030	3250	4640	4575.32	2.72	35568	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	752	2.74	0.64	12	0.62	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5240	-12.79	20240223	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.04	N	119850	500	83 억	447444	N	N	22	N	N
22	20240227	120759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4545	-95	5	-2.05	387235670	84510	54.37	4625	4650	4540	6030	3250	4640	4582.13	2.72	28837	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	748	2.73	0.64	12	0.51	1665.00	7123.00	6910	20230525	-34.23	3500	20230328	29.86	5240	-13.26	20240223	4000	13.62	20240201	6910	-34.23	20230525	3500	29.86	20230328	4.04	N	119850	500	83 억	447444	N	N	22	N	N
23	20240227	110757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4605	-35	5	-0.75	353532710	77122	49.61	4625	4650	4540	6030	3250	4640	4584.07	2.72	28605	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	757	2.77	0.65	12	0.47	1665.00	7123.00	6910	20230525	-33.36	3500	20230328	31.57	5240	-12.12	20240223	4000	15.12	20240201	6910	-33.36	20230525	3500	31.57	20230328	4.04	N	119850	500	83 억	447444	N	N	22	N	N
24	20240227	100754	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4600	-40	5	-0.86	309804075	67602	43.49	4625	4650	4540	6030	3250	4640	4582.76	2.72	25546	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	757	2.76	0.65	12	0.41	1665.00	7123.00	6910	20230525	-33.43	3500	20230328	31.43	5240	-12.21	20240223	4000	15.00	20240201	6910	-33.43	20230525	3500	31.43	20230328	4.04	N	119850	500	83 억	447444	N	N	22	N	N
25	20240227	090757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4610	-30	5	-0.65	54541410	11829	7.61	4625	4650	4590	6030	3250	4640	4610.82	2.72	2423	4776	4707	4661	4592	4546	4685	4570	84	1390	500	2960	5	1	16448909	758	2.77	0.65	12	0.07	1665.00	7123.00	6910	20230525	-33.29	3500	20230328	31.71	5240	-12.02	20240223	4000	15.25	20240201	6910	-33.29	20230525	3500	31.71	20230328	4.04	N	119850	500	83 억	447444	N	N	22	N	N
26	20240226	160755	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4640	-20	5	-0.43	720089680	154219	5.99	4660	4730	4615	6050	3265	4660	4669.29	2.62	17123	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	763	2.79	0.65	12	0.94	1665.00	7123.00	6910	20230525	-32.85	3500	20230328	32.57	5240	-11.45	20240223	4000	16.00	20240201	6910	-32.85	20230525	3500	32.57	20230328	4.12	N	119850	500	83 억	430319	N	N	22	N	N
27	20240226	150748	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4670	10	2	0.21	690717125	147907	5.74	4660	4730	4615	6050	3265	4660	4669.96	2.62	17641	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	768	2.80	0.66	12	0.90	1665.00	7123.00	6910	20230525	-32.42	3500	20230328	33.43	5240	-10.88	20240223	4000	16.75	20240201	6910	-32.42	20230525	3500	33.43	20230328	4.12	N	119850	500	83 억	430319	N	N	33	N	N
28	20240226	140752	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4660	0	3	0.00	598879305	128209	4.98	4660	4730	4615	6050	3265	4660	4671.14	2.62	19949	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	767	2.80	0.65	12	0.78	1665.00	7123.00	6910	20230525	-32.56	3500	20230328	33.14	5240	-11.07	20240223	4000	16.50	20240201	6910	-32.56	20230525	3500	33.14	20230328	4.12	N	119850	500	83 억	430319	N	N	33	N	N
29	20240226	130747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4665	5	2	0.11	564699100	120881	4.69	4660	4730	4615	6050	3265	4660	4671.56	2.62	22846	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	767	2.80	0.65	12	0.73	1665.00	7123.00	6910	20230525	-32.49	3500	20230328	33.29	5240	-10.97	20240223	4000	16.62	20240201	6910	-32.49	20230525	3500	33.29	20230328	4.12	N	119850	500	83 억	430319	N	N	33	N	N
30	20240226	120746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4675	15	2	0.32	550595140	117849	4.58	4660	4730	4615	6050	3265	4660	4672.07	2.62	21796	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	769	2.81	0.66	12	0.72	1665.00	7123.00	6910	20230525	-32.34	3500	20230328	33.57	5240	-10.78	20240223	4000	16.88	20240201	6910	-32.34	20230525	3500	33.57	20230328	4.12	N	119850	500	83 억	430319	N	N	33	N	N
31	20240226	110746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4700	40	2	0.86	501639310	107334	4.17	4660	4730	4615	6050	3265	4660	4673.67	2.62	21996	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	773	2.82	0.66	12	0.65	1665.00	7123.00	6910	20230525	-31.98	3500	20230328	34.29	5240	-10.31	20240223	4000	17.50	20240201	6910	-31.98	20230525	3500	34.29	20230328	4.12	N	119850	500	83 억	430319	N	N	33	N	N
32	20240226	100744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4690	30	2	0.64	426884580	91343	3.55	4660	4730	4615	6050	3265	4660	4673.47	2.62	20802	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	771	2.82	0.66	12	0.56	1665.00	7123.00	6910	20230525	-32.13	3500	20230328	34.00	5240	-10.50	20240223	4000	17.25	20240201	6910	-32.13	20230525	3500	34.00	20230328	4.12	N	119850	500	83 억	430319	N	N	33	N	N
33	20240226	090743	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4675	15	2	0.32	152669940	32779	1.27	4660	4730	4630	6050	3265	4660	4657.53	2.62	6944	5450	5055	4845	4450	4240	4950	4345	84	1390	500	2980	5	1	16448909	769	2.81	0.66	12	0.20	1665.00	7123.00	6910	20230525	-32.34	3500	20230328	33.57	5240	-10.78	20240223	4000	16.88	20240201	6910	-32.34	20230525	3500	33.57	20230328	4.12	N	119850	500	83 억	430319	N	N	33	N	N
34	20240223	160744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4660	-145	5	-3.02	12536778385	2564849	928.96	4765	5240	4635	6240	3365	4805	4887.92	2.97	-80447	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	767	2.80	0.65	12	15.59	1665.00	7123.00	6910	20230525	-32.56	3500	20230328	33.14	5240	-11.07	20240223	4000	16.50	20240201	6910	-32.56	20230525	3500	33.14	20230328	4.00	N	119850	500	83 억	489110	N	N	33	N	N
35	20240223	150739	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4680	-125	5	-2.60	12330000420	2520516	912.90	4765	5240	4635	6240	3365	4805	4891.86	2.97	-96104	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	770	2.81	0.66	12	15.32	1665.00	7123.00	6910	20230525	-32.27	3500	20230328	33.71	5240	-10.69	20240223	4000	17.00	20240201	6910	-32.27	20230525	3500	33.71	20230328	4.00	N	119850	500	83 억	489110	N	N	92	N	N
36	20240223	140741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4655	-150	5	-3.12	11986409650	2446764	886.19	4765	5240	4635	6240	3365	4805	4898.88	2.97	-130437	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	766	2.80	0.65	12	14.87	1665.00	7123.00	6910	20230525	-32.63	3500	20230328	33.00	5240	-11.16	20240223	4000	16.38	20240201	6910	-32.63	20230525	3500	33.00	20230328	4.00	N	119850	500	83 억	489110	N	N	92	N	N
37	20240223	130737	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4680	-125	5	-2.60	11761749210	2398778	868.81	4765	5240	4635	6240	3365	4805	4903.23	2.97	-146068	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	770	2.81	0.66	12	14.58	1665.00	7123.00	6910	20230525	-32.27	3500	20230328	33.71	5240	-10.69	20240223	4000	17.00	20240201	6910	-32.27	20230525	3500	33.71	20230328	4.00	N	119850	500	83 억	489110	N	N	92	N	N
38	20240223	120739	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4675	-130	5	-2.71	11344486125	2309319	836.41	4765	5240	4675	6240	3365	4805	4912.48	2.97	-169951	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	769	2.81	0.66	12	14.04	1665.00	7123.00	6910	20230525	-32.34	3500	20230328	33.57	5240	-10.78	20240223	4000	16.88	20240201	6910	-32.34	20230525	3500	33.57	20230328	4.00	N	119850	500	83 억	489110	N	N	92	N	N
39	20240223	110732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4715	-90	5	-1.87	10826171055	2199382	796.59	4765	5240	4675	6240	3365	4805	4922.37	2.97	-178338	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	776	2.83	0.66	12	13.37	1665.00	7123.00	6910	20230525	-31.77	3500	20230328	34.71	5240	-10.02	20240223	4000	17.88	20240201	6910	-31.77	20230525	3500	34.71	20230328	4.00	N	119850	500	83 억	489110	N	N	92	N	N
40	20240223	100735	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4925	120	2	2.50	1336686540	272974	98.87	4765	4980	4740	6240	3365	4805	4896.75	2.97	-15308	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	810	2.96	0.69	12	1.66	1665.00	7123.00	6910	20230525	-28.73	3500	20230328	40.71	5000	-1.50	20240116	4000	23.12	20240201	6910	-28.73	20230525	3500	40.71	20230328	4.00	N	119850	500	83 억	489110	N	N	92	N	N
41	20240223	090737	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4775	-30	5	-0.62	95392120	20007	7.25	4765	4815	4740	6240	3365	4805	4767.94	2.97	-6027	4951	4877	4786	4712	4621	4915	4750	84	1435	500	3070	5	1	16448909	785	2.87	0.67	12	0.12	1665.00	7123.00	6910	20230525	-30.90	3500	20230328	36.43	5000	-4.50	20240116	4000	19.38	20240201	6910	-30.90	20230525	3500	36.43	20230328	4.00	N	119850	500	83 억	489110	N	N	92	N	N
42	20240222	160728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4805	30	2	0.63	1312801550	274009	32.88	4745	4860	4695	6200	3345	4775	4791.09	2.74	37212	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	790	2.89	0.67	12	1.67	1665.00	7123.00	6910	20230525	-30.46	3500	20230328	37.29	5000	-3.90	20240116	4000	20.12	20240201	6910	-30.46	20230525	3500	37.29	20230328	4.20	N	119850	500	83 억	450499	N	N	92	N	N
43	20240222	150736	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4735	-40	5	-0.84	1210470625	252609	30.31	4745	4860	4695	6200	3345	4775	4791.87	2.74	34195	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	779	2.84	0.66	12	1.54	1665.00	7123.00	6910	20230525	-31.48	3500	20230328	35.29	5000	-5.30	20240116	4000	18.38	20240201	6910	-31.48	20230525	3500	35.29	20230328	4.20	N	119850	500	83 억	450499	N	N	0	N	N
44	20240222	140732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4750	-25	5	-0.52	1152475685	240398	28.85	4745	4860	4695	6200	3345	4775	4794.03	2.74	30067	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	781	2.85	0.67	12	1.46	1665.00	7123.00	6910	20230525	-31.26	3500	20230328	35.71	5000	-5.00	20240116	4000	18.75	20240201	6910	-31.26	20230525	3500	35.71	20230328	4.20	N	119850	500	83 억	450499	N	N	0	N	N
45	20240222	130722	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4755	-20	5	-0.42	1062116705	221380	26.56	4745	4860	4695	6200	3345	4775	4797.71	2.74	29203	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	782	2.86	0.67	12	1.35	1665.00	7123.00	6910	20230525	-31.19	3500	20230328	35.86	5000	-4.90	20240116	4000	18.88	20240201	6910	-31.19	20230525	3500	35.86	20230328	4.20	N	119850	500	83 억	450499	N	N	0	N	N
46	20240222	120732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4750	-25	5	-0.52	970859355	202129	24.25	4745	4860	4695	6200	3345	4775	4803.17	2.74	25588	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	781	2.85	0.67	12	1.23	1665.00	7123.00	6910	20230525	-31.26	3500	20230328	35.71	5000	-5.00	20240116	4000	18.75	20240201	6910	-31.26	20230525	3500	35.71	20230328	4.20	N	119850	500	83 억	450499	N	N	0	N	N
47	20240222	110728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4790	15	2	0.31	903343255	187964	22.56	4745	4860	4695	6200	3345	4775	4805.94	2.74	22956	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	788	2.88	0.67	12	1.14	1665.00	7123.00	6910	20230525	-30.68	3500	20230328	36.86	5000	-4.20	20240116	4000	19.75	20240201	6910	-30.68	20230525	3500	36.86	20230328	4.20	N	119850	500	83 억	450499	N	N	0	N	N
48	20240222	100721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4830	55	2	1.15	715441645	148911	17.87	4745	4860	4695	6200	3345	4775	4804.49	2.74	7973	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	794	2.90	0.68	12	0.91	1665.00	7123.00	6910	20230525	-30.10	3500	20230328	38.00	5000	-3.40	20240116	4000	20.75	20240201	6910	-30.10	20230525	3500	38.00	20230328	4.20	N	119850	500	83 억	450499	N	N	0	N	N
49	20240222	090735	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4820	45	2	0.94	250621850	52446	6.29	4745	4860	4695	6200	3345	4775	4778.66	2.74	-8909	5058	4916	4698	4556	4338	4987	4627	84	1425	500	3050	5	1	16448909	793	2.89	0.68	12	0.32	1665.00	7123.00	6910	20230525	-30.25	3500	20230328	37.71	5000	-3.60	20240116	4000	20.50	20240201	6910	-30.25	20230525	3500	37.71	20230328	4.20	N	119850	500	83 억	450499	N	N	0	N	N
50	20240221	160727	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4775	225	2	4.95	3914713565	826585	780.57	4505	4840	4480	5910	3185	4550	4735.89	2.43	53253	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	785	2.87	0.67	12	5.03	1665.00	7123.00	6910	20230525	-30.90	3500	20230328	36.43	5000	-4.50	20240116	4000	19.38	20240201	6910	-30.90	20230525	3500	36.43	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
51	20240221	150722	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4730	180	2	3.96	3749107460	791773	747.70	4505	4840	4480	5910	3185	4550	4735.08	2.43	59677	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	778	2.84	0.66	12	4.81	1665.00	7123.00	6910	20230525	-31.55	3500	20230328	35.14	5000	-5.40	20240116	4000	18.25	20240201	6910	-31.55	20230525	3500	35.14	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
52	20240221	140722	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4760	210	2	4.62	3588531275	757732	715.55	4505	4840	4480	5910	3185	4550	4735.88	2.43	57923	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	783	2.86	0.67	12	4.61	1665.00	7123.00	6910	20230525	-31.11	3500	20230328	36.00	5000	-4.80	20240116	4000	19.00	20240201	6910	-31.11	20230525	3500	36.00	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
53	20240221	130721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4730	180	2	3.96	2875389100	606313	572.56	4505	4840	4480	5910	3185	4550	4742.42	2.43	32539	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	778	2.84	0.66	12	3.69	1665.00	7123.00	6910	20230525	-31.55	3500	20230328	35.14	5000	-5.40	20240116	4000	18.25	20240201	6910	-31.55	20230525	3500	35.14	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
54	20240221	120722	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4745	195	2	4.29	1608262505	342208	323.16	4505	4800	4480	5910	3185	4550	4699.66	2.43	39538	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	781	2.85	0.67	12	2.08	1665.00	7123.00	6910	20230525	-31.33	3500	20230328	35.57	5000	-5.10	20240116	4000	18.62	20240201	6910	-31.33	20230525	3500	35.57	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
55	20240221	110728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4720	170	2	3.74	1013600690	217418	205.31	4505	4780	4480	5910	3185	4550	4661.99	2.43	25574	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	776	2.83	0.66	12	1.32	1665.00	7123.00	6910	20230525	-31.69	3500	20230328	34.86	5000	-5.60	20240116	4000	18.00	20240201	6910	-31.69	20230525	3500	34.86	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
56	20240221	100721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4605	55	2	1.21	302704815	66523	62.82	4505	4650	4480	5910	3185	4550	4550.38	2.43	29985	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	757	2.77	0.65	12	0.40	1665.00	7123.00	6910	20230525	-33.36	3500	20230328	31.57	5000	-7.90	20240116	4000	15.12	20240201	6910	-33.36	20230525	3500	31.57	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
57	20240221	090720	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4535	-15	5	-0.33	156326460	34725	32.79	4505	4570	4480	5910	3185	4550	4501.84	2.43	31837	4643	4596	4553	4506	4463	4595	4505	84	1360	500	2910	5	1	16448909	746	2.72	0.64	12	0.21	1665.00	7123.00	6910	20230525	-34.37	3500	20230328	29.57	5000	-9.30	20240116	4000	13.38	20240201	6910	-34.37	20230525	3500	29.57	20230328	4.33	N	119850	500	83 억	400255	N	N	41	N	N
58	20240220	160714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4550	-20	5	-0.44	476870550	104739	50.24	4550	4600	4510	5940	3200	4570	4552.94	2.47	-9293	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	748	2.73	0.64	12	0.64	1665.00	7123.00	6910	20230525	-34.15	3500	20230328	30.00	5000	-9.00	20240116	4000	13.75	20240201	6910	-34.15	20230525	3500	30.00	20230328	4.64	N	119850	500	83 억	406928	N	N	41	N	N
59	20240220	150717	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4545	-25	5	-0.55	406582130	89357	42.87	4550	4600	4510	5940	3200	4570	4550.08	2.47	-8523	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	748	2.73	0.64	12	0.54	1665.00	7123.00	6910	20230525	-34.23	3500	20230328	29.86	5000	-9.10	20240116	4000	13.62	20240201	6910	-34.23	20230525	3500	29.86	20230328	4.64	N	119850	500	83 억	406928	N	N	24	N	N
60	20240220	140715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4565	-5	5	-0.11	305543755	67169	32.22	4550	4600	4510	5940	3200	4570	4548.87	2.47	-7824	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	751	2.74	0.64	12	0.41	1665.00	7123.00	6910	20230525	-33.94	3500	20230328	30.43	5000	-8.70	20240116	4000	14.12	20240201	6910	-33.94	20230525	3500	30.43	20230328	4.64	N	119850	500	83 억	406928	N	N	24	N	N
61	20240220	130717	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4545	-25	5	-0.55	238814595	52577	25.22	4550	4575	4510	5940	3200	4570	4542.17	2.47	-1858	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	748	2.73	0.64	12	0.32	1665.00	7123.00	6910	20230525	-34.23	3500	20230328	29.86	5000	-9.10	20240116	4000	13.62	20240201	6910	-34.23	20230525	3500	29.86	20230328	4.64	N	119850	500	83 억	406928	N	N	24	N	N
62	20240220	120713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4540	-30	5	-0.66	172927830	38136	18.29	4550	4570	4510	5940	3200	4570	4534.48	2.47	2521	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	747	2.73	0.64	12	0.23	1665.00	7123.00	6910	20230525	-34.30	3500	20230328	29.71	5000	-9.20	20240116	4000	13.50	20240201	6910	-34.30	20230525	3500	29.71	20230328	4.64	N	119850	500	83 억	406928	N	N	24	N	N
63	20240220	110714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4530	-40	5	-0.88	152690545	33679	16.16	4550	4570	4510	5940	3200	4570	4533.67	2.47	3594	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	745	2.72	0.64	12	0.20	1665.00	7123.00	6910	20230525	-34.44	3500	20230328	29.43	5000	-9.40	20240116	4000	13.25	20240201	6910	-34.44	20230525	3500	29.43	20230328	4.64	N	119850	500	83 억	406928	N	N	24	N	N
64	20240220	100705	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4540	-30	5	-0.66	105715890	23302	11.18	4550	4570	4510	5940	3200	4570	4536.73	2.47	6990	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	747	2.73	0.64	12	0.14	1665.00	7123.00	6910	20230525	-34.30	3500	20230328	29.71	5000	-9.20	20240116	4000	13.50	20240201	6910	-34.30	20230525	3500	29.71	20230328	4.64	N	119850	500	83 억	406928	N	N	24	N	N
65	20240220	090721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4530	-40	5	-0.88	55072180	12120	5.81	4550	4565	4530	5940	3200	4570	4543.84	2.47	5843	4690	4630	4545	4485	4400	4660	4515	84	1370	500	2920	5	1	16448909	745	2.72	0.64	12	0.07	1665.00	7123.00	6910	20230525	-34.44	3500	20230328	29.43	5000	-9.40	20240116	4000	13.25	20240201	6910	-34.44	20230525	3500	29.43	20230328	4.64	N	119850	500	83 억	406928	N	N	24	N	N
66	20240219	160715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4570	100	2	2.24	939263220	206917	141.24	4460	4605	4460	5810	3130	4470	4539.33	2.27	29062	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	752	2.74	0.64	12	1.26	1665.00	7123.00	6910	20230525	-33.86	3500	20230328	30.57	5000	-8.60	20240116	4000	14.25	20240201	6910	-33.86	20230525	3500	30.57	20230328	4.70	N	119850	500	83 억	374070	N	N	24	N	N
67	20240219	150720	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4600	130	2	2.91	676250370	149181	101.83	4460	4600	4460	5810	3130	4470	4533.09	2.27	-5097	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	757	2.76	0.65	12	0.91	1665.00	7123.00	6910	20230525	-33.43	3500	20230328	31.43	5000	-8.00	20240116	4000	15.00	20240201	6910	-33.43	20230525	3500	31.43	20230328	4.70	N	119850	500	83 억	374070	N	N	15	N	N
68	20240219	140719	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4540	70	2	1.57	516330390	114241	77.98	4460	4580	4460	5810	3130	4470	4519.67	2.27	-7587	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	747	2.73	0.64	12	0.69	1665.00	7123.00	6910	20230525	-34.30	3500	20230328	29.71	5000	-9.20	20240116	4000	13.50	20240201	6910	-34.30	20230525	3500	29.71	20230328	4.70	N	119850	500	83 억	374070	N	N	15	N	N
69	20240219	130718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4505	35	2	0.78	343609320	76174	52.00	4460	4560	4460	5810	3130	4470	4510.86	2.27	-7678	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	741	2.71	0.63	12	0.46	1665.00	7123.00	6910	20230525	-34.80	3500	20230328	28.71	5000	-9.90	20240116	4000	12.62	20240201	6910	-34.80	20230525	3500	28.71	20230328	4.70	N	119850	500	83 억	374070	N	N	15	N	N
70	20240219	120718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4495	25	2	0.56	319541140	70827	48.35	4460	4560	4460	5810	3130	4470	4511.58	2.27	-7760	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	739	2.70	0.63	12	0.43	1665.00	7123.00	6910	20230525	-34.95	3500	20230328	28.43	5000	-10.10	20240116	4000	12.38	20240201	6910	-34.95	20230525	3500	28.43	20230328	4.70	N	119850	500	83 억	374070	N	N	15	N	N
71	20240219	110716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4530	60	2	1.34	282413200	62595	42.73	4460	4560	4460	5810	3130	4470	4511.77	2.27	-5367	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	745	2.72	0.64	12	0.38	1665.00	7123.00	6910	20230525	-34.44	3500	20230328	29.43	5000	-9.40	20240116	4000	13.25	20240201	6910	-34.44	20230525	3500	29.43	20230328	4.70	N	119850	500	83 억	374070	N	N	15	N	N
72	20240219	100712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4500	30	2	0.67	192939760	42720	29.16	4460	4560	4460	5810	3130	4470	4516.40	2.27	-13400	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	740	2.70	0.63	12	0.26	1665.00	7123.00	6910	20230525	-34.88	3500	20230328	28.57	5000	-10.00	20240116	4000	12.50	20240201	6910	-34.88	20230525	3500	28.57	20230328	4.70	N	119850	500	83 억	374070	N	N	15	N	N
73	20240219	090711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4480	10	2	0.22	18748355	4193	2.86	4460	4500	4460	5810	3130	4470	4471.35	2.27	458	4550	4510	4460	4420	4370	4530	4440	84	1340	500	2860	5	1	16448909	737	2.69	0.63	12	0.03	1665.00	7123.00	6910	20230525	-35.17	3500	20230328	28.00	5000	-10.40	20240116	4000	12.00	20240201	6910	-35.17	20230525	3500	28.00	20230328	4.70	N	119850	500	83 억	374070	N	N	15	N	N
74	20240216	160708	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4470	-10	5	-0.22	651752685	146314	83.05	4425	4500	4410	5820	3140	4480	4454.48	2.10	23750	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	735	2.68	0.63	12	0.89	1665.00	7123.00	6910	20230525	-35.31	3500	20230328	27.71	5000	-10.60	20240116	4000	11.75	20240201	6910	-35.31	20230525	3500	27.71	20230328	4.73	N	119850	500	83 억	344819	N	N	15	N	N
75	20240216	150715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4475	-5	5	-0.11	644912845	144784	82.19	4425	4500	4410	5820	3140	4480	4454.31	2.10	23727	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	736	2.69	0.63	12	0.88	1665.00	7123.00	6910	20230525	-35.24	3500	20230328	27.86	5000	-10.50	20240116	4000	11.88	20240201	6910	-35.24	20230525	3500	27.86	20230328	4.73	N	119850	500	83 억	344819	N	N	14	N	N
76	20240216	140718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4465	-15	5	-0.33	548624670	123228	69.95	4425	4490	4410	5820	3140	4480	4452.11	2.10	15528	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	734	2.68	0.63	12	0.75	1665.00	7123.00	6910	20230525	-35.38	3500	20230328	27.57	5000	-10.70	20240116	4000	11.62	20240201	6910	-35.38	20230525	3500	27.57	20230328	4.73	N	119850	500	83 억	344819	N	N	14	N	N
77	20240216	130709	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4455	-25	5	-0.56	385917015	86644	49.18	4425	4490	4410	5820	3140	4480	4454.05	2.10	10096	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	733	2.68	0.63	12	0.53	1665.00	7123.00	6910	20230525	-35.53	3500	20230328	27.29	5000	-10.90	20240116	4000	11.38	20240201	6910	-35.53	20230525	3500	27.29	20230328	4.73	N	119850	500	83 억	344819	N	N	14	N	N
78	20240216	120713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4480	0	3	0.00	288894835	64907	36.84	4425	4490	4410	5820	3140	4480	4450.90	2.10	7793	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	737	2.69	0.63	12	0.39	1665.00	7123.00	6910	20230525	-35.17	3500	20230328	28.00	5000	-10.40	20240116	4000	12.00	20240201	6910	-35.17	20230525	3500	28.00	20230328	4.73	N	119850	500	83 억	344819	N	N	14	N	N
79	20240216	110721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4480	0	3	0.00	226438765	50939	28.92	4425	4490	4410	5820	3140	4480	4445.29	2.10	8666	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	737	2.69	0.63	12	0.31	1665.00	7123.00	6910	20230525	-35.17	3500	20230328	28.00	5000	-10.40	20240116	4000	12.00	20240201	6910	-35.17	20230525	3500	28.00	20230328	4.73	N	119850	500	83 억	344819	N	N	14	N	N
80	20240216	100714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4440	-40	5	-0.89	190776075	42953	24.38	4425	4490	4410	5820	3140	4480	4441.51	2.10	9227	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	730	2.67	0.62	12	0.26	1665.00	7123.00	6910	20230525	-35.75	3500	20230328	26.86	5000	-11.20	20240116	4000	11.00	20240201	6910	-35.75	20230525	3500	26.86	20230328	4.73	N	119850	500	83 억	344819	N	N	14	N	N
81	20240216	090706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4455	-25	5	-0.56	70384490	15900	9.03	4425	4470	4410	5820	3140	4480	4426.70	2.10	7313	4610	4545	4495	4430	4380	4520	4405	84	1340	500	2860	5	1	16448909	733	2.68	0.63	12	0.10	1665.00	7123.00	6910	20230525	-35.53	3500	20230328	27.29	5000	-10.90	20240116	4000	11.38	20240201	6910	-35.53	20230525	3500	27.29	20230328	4.73	N	119850	500	83 억	344819	N	N	14	N	N
82	20240215	160707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4480	-80	5	-1.75	789403645	176167	18.22	4560	4560	4445	5920	3195	4560	4481.00	2.16	-15265	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	737	2.69	0.63	12	1.07	1665.00	7123.00	6910	20230525	-35.17	3500	20230328	28.00	5000	-10.40	20240116	4000	12.00	20240201	6910	-35.17	20230525	3500	28.00	20230328	4.73	N	119850	500	83 억	355473	N	N	14	N	N
83	20240215	150713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4480	-80	5	-1.75	737700825	164654	17.03	4560	4560	4445	5920	3195	4560	4480.31	2.16	-13427	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	737	2.69	0.63	12	1.00	1665.00	7123.00	6910	20230525	-35.17	3500	20230328	28.00	5000	-10.40	20240116	4000	12.00	20240201	6910	-35.17	20230525	3500	28.00	20230328	4.73	N	119850	500	83 억	355473	N	N	9	N	N
84	20240215	140709	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4465	-95	5	-2.08	628915645	140325	14.51	4560	4560	4445	5920	3195	4560	4481.85	2.16	-9250	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	734	2.68	0.63	12	0.85	1665.00	7123.00	6910	20230525	-35.38	3500	20230328	27.57	5000	-10.70	20240116	4000	11.62	20240201	6910	-35.38	20230525	3500	27.57	20230328	4.73	N	119850	500	83 억	355473	N	N	9	N	N
85	20240215	130658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4470	-90	5	-1.97	564934975	126005	13.03	4560	4560	4445	5920	3195	4560	4483.43	2.16	-5281	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	735	2.68	0.63	12	0.77	1665.00	7123.00	6910	20230525	-35.31	3500	20230328	27.71	5000	-10.60	20240116	4000	11.75	20240201	6910	-35.31	20230525	3500	27.71	20230328	4.73	N	119850	500	83 억	355473	N	N	9	N	N
86	20240215	120707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4465	-95	5	-2.08	527215200	117561	12.16	4560	4560	4445	5920	3195	4560	4484.61	2.16	-3143	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	734	2.68	0.63	12	0.71	1665.00	7123.00	6910	20230525	-35.38	3500	20230328	27.57	5000	-10.70	20240116	4000	11.62	20240201	6910	-35.38	20230525	3500	27.57	20230328	4.73	N	119850	500	83 억	355473	N	N	9	N	N
87	20240215	110704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4455	-105	5	-2.30	468240210	104339	10.79	4560	4560	4450	5920	3195	4560	4487.68	2.16	-4238	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	733	2.68	0.63	12	0.63	1665.00	7123.00	6910	20230525	-35.53	3500	20230328	27.29	5000	-10.90	20240116	4000	11.38	20240201	6910	-35.53	20230525	3500	27.29	20230328	4.73	N	119850	500	83 억	355473	N	N	9	N	N
88	20240215	100703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4460	-100	5	-2.19	357892535	79606	8.23	4560	4560	4450	5920	3195	4560	4495.80	2.16	-2051	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	734	2.68	0.63	12	0.48	1665.00	7123.00	6910	20230525	-35.46	3500	20230328	27.43	5000	-10.80	20240116	4000	11.50	20240201	6910	-35.46	20230525	3500	27.43	20230328	4.73	N	119850	500	83 억	355473	N	N	9	N	N
89	20240215	090704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4515	-45	5	-0.99	29452755	6492	0.67	4560	4560	4515	5920	3195	4560	4536.78	2.16	970	4806	4682	4496	4372	4186	4745	4435	84	1360	500	2910	5	1	16448909	743	2.71	0.63	12	0.04	1665.00	7123.00	6910	20230525	-34.66	3500	20230328	29.00	5000	-9.70	20240116	4000	12.88	20240201	6910	-34.66	20230525	3500	29.00	20230328	4.73	N	119850	500	83 억	355473	N	N	9	N	N
90	20240214	160700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4560	380	2	9.09	4295183145	957191	1183.19	4410	4620	4310	5430	2930	4180	4487.17	1.07	202684	4260	4220	4140	4100	4020	4240	4120	84	1250	500	2670	5	1	16448909	750	2.74	0.64	12	5.82	1665.00	7123.00	6910	20230525	-34.01	3500	20230328	30.29	5000	-8.80	20240116	4000	14.00	20240201	6910	-34.01	20230525	3500	30.29	20230328	4.71	N	119850	500	83 억	176820	N	N	9	N	N
91	20240214	150701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4525	345	2	8.25	4114890970	917553	1134.20	4410	4620	4310	5430	2930	4180	4484.64	1.07	195108	4260	4220	4140	4100	4020	4240	4120	84	1250	500	2670	5	1	16448909	744	2.72	0.64	12	5.58	1665.00	7123.00	6910	20230525	-34.52	3500	20230328	29.29	5000	-9.50	20240116	4000	13.12	20240201	6910	-34.52	20230525	3500	29.29	20230328	4.71	N	119850	500	83 억	176820	N	N	5	N	N
92	20240214	140658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4565	385	2	9.21	3851388100	859785	1062.79	4410	4620	4310	5430	2930	4180	4479.48	1.07	167070	4260	4220	4140	4100	4020	4240	4120	84	1250	500	2670	5	1	16448909	751	2.74	0.64	12	5.23	1665.00	7123.00	6910	20230525	-33.94	3500	20230328	30.43	5000	-8.70	20240116	4000	14.12	20240201	6910	-33.94	20230525	3500	30.43	20230328	4.71	N	119850	500	83 억	176820	N	N	5	N	N
93	20240214	130700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4585	405	2	9.69	3231806140	724474	895.53	4410	4590	4310	5430	2930	4180	4460.90	1.07	113300	4260	4220	4140	4100	4020	4240	4120	84	1250	500	2670	5	1	16448909	754	2.75	0.64	12	4.40	1665.00	7123.00	6910	20230525	-33.65	3500	20230328	31.00	5000	-8.30	20240116	4000	14.62	20240201	6910	-33.65	20230525	3500	31.00	20230328	4.71	N	119850	500	83 억	176820	N	N	5	N	N
94	20240214	120654	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4455	275	2	6.58	2231536830	504339	623.42	4410	4550	4310	5430	2930	4180	4424.68	1.07	59156	4260	4220	4140	4100	4020	4240	4120	84	1250	500	2670	5	1	16448909	733	2.68	0.63	12	3.07	1665.00	7123.00	6910	20230525	-35.53	3500	20230328	27.29	5000	-10.90	20240116	4000	11.38	20240201	6910	-35.53	20230525	3500	27.29	20230328	4.71	N	119850	500	83 억	176820	N	N	5	N	N
95	20240214	110701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4455	275	2	6.58	2115937815	478387	591.34	4410	4550	4310	5430	2930	4180	4423.07	1.07	45730	4260	4220	4140	4100	4020	4240	4120	84	1250	500	2670	5	1	16448909	733	2.68	0.63	12	2.91	1665.00	7123.00	6910	20230525	-35.53	3500	20230328	27.29	5000	-10.90	20240116	4000	11.38	20240201	6910	-35.53	20230525	3500	27.29	20230328	4.71	N	119850	500	83 억	176820	N	N	5	N	N
96	20240214	090651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4345	165	2	3.95	563421045	128873	159.30	4410	4450	4310	5430	2930	4180	4371.91	1.07	-46332	4260	4220	4140	4100	4020	4240	4120	84	1250	500	2670	5	1	16448909	715	2.61	0.61	12	0.78	1665.00	7123.00	6910	20230525	-37.12	3500	20230328	24.14	5000	-13.10	20240116	4000	8.62	20240201	6910	-37.12	20230525	3500	24.14	20230328	4.71	N	119850	500	83 억	176820	N	N	5	N	N
97	20240213	160651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4180	75	2	1.83	214904345	51818	152.01	4075	4180	4060	5330	2875	4105	4147.29	0.97	16224	4181	4142	4121	4082	4061	4162	4102	84	1225	500	2620	5	1	16448909	688	2.51	0.59	12	0.32	1665.00	7123.00	6910	20230525	-39.51	3500	20230328	19.43	5000	-16.40	20240116	4000	4.50	20240201	6910	-39.51	20230525	3500	19.43	20230328	4.81	N	119850	500	83 억	159875	N	N	5	N	N
98	20240213	150649	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4165	60	2	1.46	193174110	46611	136.74	4075	4180	4060	5330	2875	4105	4144.39	0.97	16419	4181	4142	4121	4082	4061	4162	4102	84	1225	500	2620	5	1	16448909	685	2.50	0.58	12	0.28	1665.00	7123.00	6910	20230525	-39.73	3500	20230328	19.00	5000	-16.70	20240116	4000	4.12	20240201	6910	-39.73	20230525	3500	19.00	20230328	4.81	N	119850	500	83 억	159875	N	N	7	N	N
99	20240213	140657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	45	2	1.10	141519865	34208	100.35	4075	4170	4060	5330	2875	4105	4137.04	0.97	16747	4181	4142	4121	4082	4061	4162	4102	84	1225	500	2620	5	1	16448909	683	2.49	0.58	12	0.21	1665.00	7123.00	6910	20230525	-39.94	3500	20230328	18.57	5000	-17.00	20240116	4000	3.75	20240201	6910	-39.94	20230525	3500	18.57	20230328	4.81	N	119850	500	83 억	159875	N	N	7	N	N
100	20240213	130649	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4145	40	2	0.97	129653570	31350	91.97	4075	4170	4060	5330	2875	4105	4135.68	0.97	14886	4181	4142	4121	4082	4061	4162	4102	84	1225	500	2620	5	1	16448909	682	2.49	0.58	12	0.19	1665.00	7123.00	6910	20230525	-40.01	3500	20230328	18.43	5000	-17.10	20240116	4000	3.62	20240201	6910	-40.01	20230525	3500	18.43	20230328	4.81	N	119850	500	83 억	159875	N	N	7	N	N
101	20240213	120658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4165	60	2	1.46	107177220	25948	76.12	4075	4165	4060	5330	2875	4105	4130.46	0.97	10724	4181	4142	4121	4082	4061	4162	4102	84	1225	500	2620	5	1	16448909	685	2.50	0.58	12	0.16	1665.00	7123.00	6910	20230525	-39.73	3500	20230328	19.00	5000	-16.70	20240116	4000	4.12	20240201	6910	-39.73	20230525	3500	19.00	20230328	4.81	N	119850	500	83 억	159875	N	N	7	N	N
102	20240213	110657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	15	2	0.37	85118305	20638	60.54	4075	4155	4060	5330	2875	4105	4124.35	0.97	7271	4181	4142	4121	4082	4061	4162	4102	84	1225	500	2620	5	1	16448909	678	2.47	0.58	12	0.13	1665.00	7123.00	6910	20230525	-40.38	3500	20230328	17.71	5000	-17.60	20240116	4000	3.00	20240201	6910	-40.38	20230525	3500	17.71	20230328	4.81	N	119850	500	83 억	159875	N	N	7	N	N
103	20240213	100548	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4145	40	2	0.97	49656820	12069	35.41	4075	4150	4060	5330	2875	4105	4114.41	0.97	3581	4181	4142	4121	4082	4061	4162	4102	84	1225	500	2620	5	1	16448909	682	2.49	0.58	12	0.07	1665.00	7123.00	6910	20230525	-40.01	3500	20230328	18.43	5000	-17.10	20240116	4000	3.62	20240201	6910	-40.01	20230525	3500	18.43	20230328	4.81	N	119850	500	83 억	159875	N	N	7	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History