KissMeData/312610/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-35	5	-1.29	21321510	7980	14.66	2705	2710	2660	3515	1895	2705	2671.87	0.41	61	2835	2770	2710	2645	2585	2740	2615	101	810	500	1730	5	1	20256888	541	-16.08	0.82	12	0.04	-166.00	3256.00	6680	20230425	-60.03	2650	20240122	0.75	2955	-9.64	20240116	2650	0.75	20240122	6680	-60.03	20230425	2650	0.75	20240122	1.73	N	312610	500	101 억	83230	N	N	N	N
3	20240123	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	0	3	0.00	11237115	4198	7.71	2705	2710	2665	3515	1895	2705	2676.78	0.41	-6	2835	2770	2710	2645	2585	2740	2615	101	810	500	1730	5	1	20256888	548	-16.30	0.83	12	0.02	-166.00	3256.00	6680	20230425	-59.51	2650	20240122	2.08	2955	-8.46	20240116	2650	2.08	20240122	6680	-59.51	20230425	2650	2.08	20240122	1.73	N	312610	500	101 억	83230	N	N	N	N
4	20240123	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-10	5	-0.37	1626175	603	1.11	2705	2710	2675	3515	1895	2705	2696.81	0.41	-121	2835	2770	2710	2645	2585	2740	2615	101	810	500	1730	5	1	20256888	546	-16.23	0.83	12	0.00	-166.00	3256.00	6680	20230425	-59.66	2650	20240122	1.70	2955	-8.80	20240116	2650	1.70	20240122	6680	-59.66	20230425	2650	1.70	20240122	1.73	N	312610	500	101 억	83230	N	N	N	N
5	20240123	091134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	0	3	0.00	923725	343	0.63	2705	2705	2675	3515	1895	2705	2693.08	0.41	-56	2835	2770	2710	2645	2585	2740	2615	101	810	500	1730	5	1	20256888	548	-16.30	0.83	12	0.00	-166.00	3256.00	6680	20230425	-59.51	2650	20240122	2.08	2955	-8.46	20240116	2650	2.08	20240122	6680	-59.51	20230425	2650	2.08	20240122	1.73	N	312610	500	101 억	83230	N	N	N	N
6	20240119	161126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	10	2	0.36	26330490	9577	61.16	2750	2775	2740	3575	1925	2750	2749.28	0.44	-766	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	559	-16.63	0.85	12	0.05	-166.00	3256.00	6680	20230425	-58.68	2655	20231228	3.95	2955	-6.60	20240116	2725	1.28	20240117	6680	-58.68	20230425	2655	3.95	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
7	20240119	151130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-5	5	-0.18	25739865	9363	59.79	2750	2775	2740	3575	1925	2750	2749.10	0.44	-695	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	556	-16.54	0.84	12	0.05	-166.00	3256.00	6680	20230425	-58.91	2655	20231228	3.39	2955	-7.11	20240116	2725	0.73	20240117	6680	-58.91	20230425	2655	3.39	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
8	20240119	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-5	5	-0.18	22925655	8338	53.24	2750	2775	2745	3575	1925	2750	2749.54	0.44	-571	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	556	-16.54	0.84	12	0.04	-166.00	3256.00	6680	20230425	-58.91	2655	20231228	3.39	2955	-7.11	20240116	2725	0.73	20240117	6680	-58.91	20230425	2655	3.39	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
9	20240119	131128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	5	2	0.18	20391455	7417	47.36	2750	2775	2745	3575	1925	2750	2749.29	0.44	-552	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	558	-16.60	0.85	12	0.04	-166.00	3256.00	6680	20230425	-58.76	2655	20231228	3.77	2955	-6.77	20240116	2725	1.10	20240117	6680	-58.76	20230425	2655	3.77	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
10	20240119	121133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	0	3	0.00	13787040	5012	32.01	2750	2775	2745	3575	1925	2750	2750.81	0.44	-207	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	557	-16.57	0.84	12	0.02	-166.00	3256.00	6680	20230425	-58.83	2655	20231228	3.58	2955	-6.94	20240116	2725	0.92	20240117	6680	-58.83	20230425	2655	3.58	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
11	20240119	111131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	10	2	0.36	10230240	3719	23.75	2750	2775	2745	3575	1925	2750	2750.80	0.44	-159	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	559	-16.63	0.85	12	0.02	-166.00	3256.00	6680	20230425	-58.68	2655	20231228	3.95	2955	-6.60	20240116	2725	1.28	20240117	6680	-58.68	20230425	2655	3.95	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
12	20240119	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	0	3	0.00	9731245	3538	22.59	2750	2775	2745	3575	1925	2750	2750.49	0.44	22	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	557	-16.57	0.84	12	0.02	-166.00	3256.00	6680	20230425	-58.83	2655	20231228	3.58	2955	-6.94	20240116	2725	0.92	20240117	6680	-58.83	20230425	2655	3.58	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
13	20240119	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-5	5	-0.18	2722310	988	6.31	2750	2775	2745	3575	1925	2750	2755.37	0.44	-42	2890	2820	2780	2710	2670	2800	2690	101	825	500	1760	5	1	20256888	556	-16.54	0.84	12	0.00	-166.00	3256.00	6680	20230425	-58.91	2655	20231228	3.39	2955	-7.11	20240116	2725	0.73	20240117	6680	-58.91	20230425	2655	3.39	20231228	1.75	N	312610	500	101 억	88714	N	N	N	N
14	20240118	161126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-75	5	-2.65	43242155	15650	26.31	2825	2850	2740	3670	1980	2825	2763.09	0.44	-739	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	557	-16.57	0.84	12	0.08	-166.00	3256.00	6680	20230425	-58.83	2655	20231228	3.58	2955	-6.94	20240116	2725	0.92	20240117	6680	-58.83	20230425	2655	3.58	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
15	20240118	151126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-40	5	-1.42	41460055	15002	25.22	2825	2850	2740	3670	1980	2825	2763.64	0.44	-724	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	564	-16.78	0.86	12	0.07	-166.00	3256.00	6680	20230425	-58.31	2655	20231228	4.90	2955	-5.75	20240116	2725	2.20	20240117	6680	-58.31	20230425	2655	4.90	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
16	20240118	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-60	5	-2.12	26064815	9416	15.83	2825	2850	2740	3670	1980	2825	2768.14	0.44	-210	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	560	-16.66	0.85	12	0.05	-166.00	3256.00	6680	20230425	-58.61	2655	20231228	4.14	2955	-6.43	20240116	2725	1.47	20240117	6680	-58.61	20230425	2655	4.14	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
17	20240118	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	24203075	8743	14.70	2825	2850	2740	3670	1980	2825	2768.28	0.44	-218	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	567	-16.87	0.86	12	0.04	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2955	-5.25	20240116	2725	2.75	20240117	6680	-58.08	20230425	2655	5.46	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
18	20240118	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-10	5	-0.35	23869080	8623	14.50	2825	2850	2740	3670	1980	2825	2768.07	0.44	-211	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	570	-16.96	0.86	12	0.04	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2955	-4.74	20240116	2725	3.30	20240117	6680	-57.86	20230425	2655	6.03	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
19	20240118	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-45	5	-1.59	22336120	8072	13.57	2825	2850	2740	3670	1980	2825	2767.11	0.44	-201	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	563	-16.75	0.85	12	0.04	-166.00	3256.00	6680	20230425	-58.38	2655	20231228	4.71	2955	-5.92	20240116	2725	2.02	20240117	6680	-58.38	20230425	2655	4.71	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
20	20240118	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-50	5	-1.77	20161025	7287	12.25	2825	2850	2740	3670	1980	2825	2766.71	0.44	-201	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	562	-16.72	0.85	12	0.04	-166.00	3256.00	6680	20230425	-58.46	2655	20231228	4.52	2955	-6.09	20240116	2725	1.83	20240117	6680	-58.46	20230425	2655	4.52	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
21	20240118	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	15	2	0.53	3089990	1110	1.87	2825	2850	2740	3670	1980	2825	2783.77	0.44	-103	2971	2897	2811	2737	2651	2855	2695	101	845	500	1800	5	1	20256888	575	-17.11	0.87	12	0.01	-166.00	3256.00	6680	20230425	-57.49	2655	20231228	6.97	2955	-3.89	20240116	2725	4.22	20240117	6680	-57.49	20230425	2655	6.97	20231228	1.83	N	312610	500	101 억	89448	N	N	N	N
22	20240117	161122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-35	5	-1.22	166516710	59485	107.97	2860	2885	2725	3715	2005	2860	2799.30	0.47	-5775	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	572	-17.02	0.87	12	0.29	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2955	-4.40	20240116	2725	3.67	20240117	6680	-57.71	20230425	2655	6.40	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
23	20240117	151126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-60	5	-2.10	162728210	58137	105.52	2860	2885	2725	3715	2005	2860	2799.05	0.47	-5224	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	567	-16.87	0.86	12	0.29	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2955	-5.25	20240116	2725	2.75	20240117	6680	-58.08	20230425	2655	5.46	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
24	20240117	141122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-45	5	-1.57	147995920	52916	96.05	2860	2885	2725	3715	2005	2860	2796.81	0.47	-4491	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	570	-16.96	0.86	12	0.26	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2955	-4.74	20240116	2725	3.30	20240117	6680	-57.86	20230425	2655	6.03	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
25	20240117	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-35	5	-1.22	144819710	51792	94.00	2860	2885	2725	3715	2005	2860	2796.18	0.47	-3968	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	572	-17.02	0.87	12	0.26	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2955	-4.40	20240116	2725	3.67	20240117	6680	-57.71	20230425	2655	6.40	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
26	20240117	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-35	5	-1.22	144067315	51525	93.52	2860	2885	2725	3715	2005	2860	2796.07	0.47	-3803	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	572	-17.02	0.87	12	0.25	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2955	-4.40	20240116	2725	3.67	20240117	6680	-57.71	20230425	2655	6.40	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
27	20240117	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-75	5	-2.62	114303930	40958	74.34	2860	2885	2725	3715	2005	2860	2790.76	0.47	-1116	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	564	-16.78	0.86	12	0.20	-166.00	3256.00	6680	20230425	-58.31	2655	20231228	4.90	2955	-5.75	20240116	2725	2.20	20240117	6680	-58.31	20230425	2655	4.90	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
28	20240117	101122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-95	5	-3.32	96963425	34732	63.04	2860	2885	2725	3715	2005	2860	2791.76	0.47	2538	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	560	-16.66	0.85	12	0.17	-166.00	3256.00	6680	20230425	-58.61	2655	20231228	4.14	2955	-6.43	20240116	2725	1.47	20240117	6680	-58.61	20230425	2655	4.14	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
29	20240117	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	10	2	0.35	5575235	1966	3.57	2860	2885	2795	3715	2005	2860	2835.83	0.47	-557	3043	2951	2863	2771	2683	2997	2817	101	855	500	1830	5	1	20256888	581	-17.29	0.88	12	0.01	-166.00	3256.00	6680	20230425	-57.04	2655	20231228	8.10	2955	-2.88	20240116	2740	4.74	20240110	6680	-57.04	20230425	2655	8.10	20231228	1.83	N	312610	500	101 억	95155	N	N	N	N
30	20240116	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	25	2	0.88	156160725	54977	291.86	2845	2955	2775	3685	1985	2835	2840.47	0.47	221	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	579	-17.23	0.88	12	0.27	-166.00	3256.00	6680	20230425	-57.19	2655	20231228	7.72	2955	-3.21	20240116	2740	4.38	20240110	6680	-57.19	20230425	2655	7.72	20231228	1.83	N	312610	500	101 억	95002	N	Y	N	N
31	20240116	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-5	5	-0.18	146285420	51515	273.48	2845	2955	2775	3685	1985	2835	2839.67	0.47	777	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	573	-17.05	0.87	12	0.25	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2955	-4.23	20240116	2740	3.28	20240110	6680	-57.63	20230425	2655	6.59	20231228	1.83	N	312610	500	101 억	95002	N	N	N	N
32	20240116	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-40	5	-1.41	130986280	46048	244.46	2845	2955	2775	3685	1985	2835	2844.56	0.47	890	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	566	-16.84	0.86	12	0.23	-166.00	3256.00	6680	20230425	-58.16	2655	20231228	5.27	2955	-5.41	20240116	2740	2.01	20240110	6680	-58.16	20230425	2655	5.27	20231228	1.83	N	312610	500	101 억	95002	N	N	N	N
33	20240116	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-30	5	-1.06	125077470	43934	233.23	2845	2955	2775	3685	1985	2835	2846.94	0.47	948	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	568	-16.90	0.86	12	0.22	-166.00	3256.00	6680	20230425	-58.01	2655	20231228	5.65	2955	-5.08	20240116	2740	2.37	20240110	6680	-58.01	20230425	2655	5.65	20231228	1.83	N	312610	500	101 억	95002	N	N	N	N
34	20240116	121119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-10	5	-0.35	123025150	43205	229.36	2845	2955	2775	3685	1985	2835	2847.47	0.47	959	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	572	-17.02	0.87	12	0.21	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2955	-4.40	20240116	2740	3.10	20240110	6680	-57.71	20230425	2655	6.40	20231228	1.83	N	312610	500	101 억	95002	N	N	N	N
35	20240116	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-25	5	-0.88	111458995	39099	207.56	2845	2955	2775	3685	1985	2835	2850.69	0.47	3089	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	569	-16.93	0.86	12	0.19	-166.00	3256.00	6680	20230425	-57.93	2655	20231228	5.84	2955	-4.91	20240116	2740	2.55	20240110	6680	-57.93	20230425	2655	5.84	20231228	1.83	N	312610	500	101 억	95002	N	N	N	N
36	20240116	101118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-45	5	-1.59	99348595	34765	184.56	2845	2955	2775	3685	1985	2835	2857.72	0.47	2964	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	565	-16.81	0.86	12	0.17	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2955	-5.58	20240116	2740	1.82	20240110	6680	-58.23	20230425	2655	5.08	20231228	1.83	N	312610	500	101 억	95002	N	N	N	N
37	20240116	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	100	2	3.53	47478910	16317	86.62	2845	2955	2845	3685	1985	2835	2909.78	0.47	253	2911	2872	2816	2777	2721	2892	2797	101	850	500	1810	5	1	20256888	595	-17.68	0.90	12	0.08	-166.00	3256.00	6680	20230425	-56.06	2655	20231228	10.55	2955	-0.68	20240116	2740	7.12	20240110	6680	-56.06	20230425	2655	10.55	20231228	1.83	N	312610	500	101 억	95002	N	N	N	N
38	20240115	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	50	2	1.80	51450255	18340	111.72	2815	2855	2760	3620	1950	2785	2805.23	0.47	739	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	574	-17.08	0.87	12	0.09	-166.00	3256.00	6680	20230425	-57.56	2655	20231228	6.78	2895	-2.07	20240110	2740	3.47	20240110	6680	-57.56	20230425	2655	6.78	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
39	20240115	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	50	2	1.80	50928620	18156	110.60	2815	2855	2760	3620	1950	2785	2805.06	0.47	687	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	574	-17.08	0.87	12	0.09	-166.00	3256.00	6680	20230425	-57.56	2655	20231228	6.78	2895	-2.07	20240110	2740	3.47	20240110	6680	-57.56	20230425	2655	6.78	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
40	20240115	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	40	2	1.44	44590135	15915	96.95	2815	2855	2760	3620	1950	2785	2801.77	0.47	288	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	572	-17.02	0.87	12	0.08	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2895	-2.42	20240110	2740	3.10	20240110	6680	-57.71	20230425	2655	6.40	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
41	20240115	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	50	2	1.80	42145345	15052	91.69	2815	2855	2760	3620	1950	2785	2799.98	0.47	91	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	574	-17.08	0.87	12	0.07	-166.00	3256.00	6680	20230425	-57.56	2655	20231228	6.78	2895	-2.07	20240110	2740	3.47	20240110	6680	-57.56	20230425	2655	6.78	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
42	20240115	121116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	60	2	2.15	38784935	13866	84.47	2815	2855	2760	3620	1950	2785	2797.12	0.47	37	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	576	-17.14	0.87	12	0.07	-166.00	3256.00	6680	20230425	-57.41	2655	20231228	7.16	2895	-1.73	20240110	2740	3.83	20240110	6680	-57.41	20230425	2655	7.16	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
43	20240115	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	45	2	1.62	35341195	12650	77.06	2815	2855	2760	3620	1950	2785	2793.77	0.47	-145	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	573	-17.05	0.87	12	0.06	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2895	-2.25	20240110	2740	3.28	20240110	6680	-57.63	20230425	2655	6.59	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
44	20240115	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	5	2	0.18	18806535	6720	40.94	2815	2855	2760	3620	1950	2785	2798.59	0.47	-367	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	565	-16.81	0.86	12	0.03	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2895	-3.63	20240110	2740	1.82	20240110	6680	-58.23	20230425	2655	5.08	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
45	20240115	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	40	2	1.44	5957550	2128	12.96	2815	2825	2770	3620	1950	2785	2799.60	0.47	-658	2915	2850	2815	2750	2715	2832	2732	101	835	500	1780	5	1	20256888	572	-17.02	0.87	12	0.01	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2895	-2.42	20240110	2740	3.10	20240110	6680	-57.71	20230425	2655	6.40	20231228	1.83	N	312610	500	101 억	94263	N	N	N	N
46	20240112	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-40	5	-1.42	46160790	16360	82.31	2825	2880	2780	3670	1980	2825	2821.56	0.47	-323	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	564	-16.78	0.86	12	0.08	-166.00	3256.00	6680	20230425	-58.31	2655	20231228	4.90	2895	-3.80	20240110	2740	1.64	20240110	6680	-58.31	20230425	2655	4.90	20231228	1.81	N	312610	500	101 억	94586	N	Y	N	N
47	20240112	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	42976865	15217	76.56	2825	2880	2780	3670	1980	2825	2824.27	0.47	723	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	567	-16.87	0.86	12	0.08	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2895	-3.28	20240110	2740	2.19	20240110	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	94586	N	N	N	N
48	20240112	141111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-10	5	-0.35	33227805	11723	58.98	2825	2880	2800	3670	1980	2825	2834.41	0.47	99	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	570	-16.96	0.86	12	0.06	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2895	-2.76	20240110	2740	2.74	20240110	6680	-57.86	20230425	2655	6.03	20231228	1.81	N	312610	500	101 억	94586	N	N	N	N
49	20240112	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	15	2	0.53	19510805	6841	34.42	2825	2880	2825	3670	1980	2825	2852.04	0.47	-719	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	575	-17.11	0.87	12	0.03	-166.00	3256.00	6680	20230425	-57.49	2655	20231228	6.97	2895	-1.90	20240110	2740	3.65	20240110	6680	-57.49	20230425	2655	6.97	20231228	1.81	N	312610	500	101 억	94586	N	N	N	N
50	20240112	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	30	2	1.06	18130095	6356	31.98	2825	2880	2825	3670	1980	2825	2852.44	0.47	-777	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	578	-17.20	0.88	12	0.03	-166.00	3256.00	6680	20230425	-57.26	2655	20231228	7.53	2895	-1.38	20240110	2740	4.20	20240110	6680	-57.26	20230425	2655	7.53	20231228	1.81	N	312610	500	101 억	94586	N	N	N	N
51	20240112	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	30	2	1.06	11649350	4086	20.56	2825	2880	2825	3670	1980	2825	2851.04	0.47	-291	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	578	-17.20	0.88	12	0.02	-166.00	3256.00	6680	20230425	-57.26	2655	20231228	7.53	2895	-1.38	20240110	2740	4.20	20240110	6680	-57.26	20230425	2655	7.53	20231228	1.81	N	312610	500	101 억	94586	N	N	N	N
52	20240112	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	15	2	0.53	10423805	3654	18.38	2825	2880	2825	3670	1980	2825	2852.71	0.47	-252	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	575	-17.11	0.87	12	0.02	-166.00	3256.00	6680	20230425	-57.49	2655	20231228	6.97	2895	-1.90	20240110	2740	3.65	20240110	6680	-57.49	20230425	2655	6.97	20231228	1.81	N	312610	500	101 억	94586	N	N	N	N
53	20240112	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	40	2	1.42	3856695	1356	6.82	2825	2875	2825	3670	1980	2825	2844.17	0.47	-52	2875	2850	2800	2775	2725	2862	2787	101	845	500	1800	5	1	20256888	580	-17.26	0.88	12	0.01	-166.00	3256.00	6680	20230425	-57.11	2655	20231228	7.91	2895	-1.04	20240110	2740	4.56	20240110	6680	-57.11	20230425	2655	7.91	20231228	1.81	N	312610	500	101 억	94586	N	N	N	N
54	20240111	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	50	2	1.80	51511025	18355	58.12	2795	2825	2750	3605	1945	2775	2806.38	0.46	874	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	572	-17.02	0.87	12	0.09	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2895	-2.42	20240110	2740	3.10	20240110	6680	-57.71	20230425	2655	6.40	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
55	20240111	151109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	50	2	1.80	50341990	17941	56.81	2795	2825	2750	3605	1945	2775	2805.97	0.46	792	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	572	-17.02	0.87	12	0.09	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2895	-2.42	20240110	2740	3.10	20240110	6680	-57.71	20230425	2655	6.40	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
56	20240111	141105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	45	2	1.62	29224905	10454	33.10	2795	2825	2750	3605	1945	2775	2795.57	0.46	324	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	571	-16.99	0.87	12	0.05	-166.00	3256.00	6680	20230425	-57.78	2655	20231228	6.21	2895	-2.59	20240110	2740	2.92	20240110	6680	-57.78	20230425	2655	6.21	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
57	20240111	131103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	20	2	0.72	25418190	9104	28.83	2795	2825	2750	3605	1945	2775	2791.98	0.46	405	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	566	-16.84	0.86	12	0.04	-166.00	3256.00	6680	20230425	-58.16	2655	20231228	5.27	2895	-3.45	20240110	2740	2.01	20240110	6680	-58.16	20230425	2655	5.27	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
58	20240111	121103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	40	2	1.44	18404685	6602	20.91	2795	2825	2750	3605	1945	2775	2787.74	0.46	423	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	570	-16.96	0.86	12	0.03	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2895	-2.76	20240110	2740	2.74	20240110	6680	-57.86	20230425	2655	6.03	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
59	20240111	111105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	40	2	1.44	14546230	5218	16.52	2795	2825	2750	3605	1945	2775	2787.70	0.46	-581	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	570	-16.96	0.86	12	0.03	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2895	-2.76	20240110	2740	2.74	20240110	6680	-57.86	20230425	2655	6.03	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
60	20240111	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	25	2	0.90	9402300	3387	10.73	2795	2825	2750	3605	1945	2775	2776.00	0.46	-430	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	567	-16.87	0.86	12	0.02	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2895	-3.28	20240110	2740	2.19	20240110	6680	-58.08	20230425	2655	5.46	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
61	20240111	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	45	2	1.62	1085620	388	1.23	2795	2825	2790	3605	1945	2775	2797.99	0.46	-10	2958	2866	2803	2711	2648	2835	2680	101	830	500	1770	5	1	20256888	571	-16.99	0.87	12	0.00	-166.00	3256.00	6680	20230425	-57.78	2655	20231228	6.21	2895	-2.59	20240110	2740	2.92	20240110	6680	-57.78	20230425	2655	6.21	20231228	1.82	N	312610	500	101 억	93661	N	N	N	N
62	20240110	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-50	5	-1.77	88392615	31579	100.79	2835	2895	2740	3670	1980	2825	2799.10	0.46	-57	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	562	-16.72	0.85	12	0.16	-166.00	3256.00	6680	20230425	-58.46	2655	20231228	4.52	2895	-4.15	20240110	2740	1.28	20240110	6680	-58.46	20230425	2655	4.52	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
63	20240110	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-15	5	-0.53	86626795	30946	98.77	2835	2895	2740	3670	1980	2825	2799.29	0.46	-238	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	569	-16.93	0.86	12	0.15	-166.00	3256.00	6680	20230425	-57.93	2655	20231228	5.84	2895	-2.94	20240110	2740	2.55	20240110	6680	-57.93	20230425	2655	5.84	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
64	20240110	141104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	81907770	29259	93.39	2835	2895	2740	3670	1980	2825	2799.40	0.46	-15	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	567	-16.87	0.86	12	0.14	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2895	-3.28	20240110	2740	2.19	20240110	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
65	20240110	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	79454145	28379	90.58	2835	2895	2740	3670	1980	2825	2799.75	0.46	-91	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	567	-16.87	0.86	12	0.14	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2895	-3.28	20240110	2740	2.19	20240110	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
66	20240110	121103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-15	5	-0.53	76102735	27187	86.78	2835	2895	2740	3670	1980	2825	2799.23	0.46	-127	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	569	-16.93	0.86	12	0.13	-166.00	3256.00	6680	20230425	-57.93	2655	20231228	5.84	2895	-2.94	20240110	2740	2.55	20240110	6680	-57.93	20230425	2655	5.84	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
67	20240110	111102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-45	5	-1.59	69287105	24749	78.99	2835	2895	2740	3670	1980	2825	2799.59	0.46	-242	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	563	-16.75	0.85	12	0.12	-166.00	3256.00	6680	20230425	-58.38	2655	20231228	4.71	2895	-3.97	20240110	2740	1.46	20240110	6680	-58.38	20230425	2655	4.71	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
68	20240110	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-25	5	-0.88	28998770	10210	32.59	2835	2895	2790	3670	1980	2825	2840.23	0.46	-302	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	567	-16.87	0.86	12	0.05	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2895	-3.28	20240110	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
69	20240110	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	50	2	1.77	8170145	2843	9.07	2835	2895	2835	3670	1980	2825	2873.78	0.46	-901	2875	2850	2805	2780	2735	2862	2792	101	845	500	1800	5	1	20256888	582	-17.32	0.88	12	0.01	-166.00	3256.00	6680	20230425	-56.96	2655	20231228	8.29	2895	-0.69	20240110	2750	4.55	20240102	6680	-56.96	20230425	2655	8.29	20231228	1.81	N	312610	500	101 억	93717	N	N	N	N
70	20240109	161058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	65	2	2.36	87206340	31146	96.47	2760	2830	2760	3585	1935	2760	2799.82	0.45	2970	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	572	-17.02	0.87	12	0.15	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2870	-1.57	20240108	2750	2.73	20240102	6680	-57.71	20230425	2655	6.40	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
71	20240109	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	65	2	2.36	79631330	28463	88.16	2760	2830	2760	3585	1935	2760	2797.71	0.45	2957	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	572	-17.02	0.87	12	0.14	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2870	-1.57	20240108	2750	2.73	20240102	6680	-57.71	20230425	2655	6.40	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
72	20240109	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	60	2	2.17	71457920	25554	79.15	2760	2830	2760	3585	1935	2760	2796.35	0.45	2210	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	571	-16.99	0.87	12	0.13	-166.00	3256.00	6680	20230425	-57.78	2655	20231228	6.21	2870	-1.74	20240108	2750	2.55	20240102	6680	-57.78	20230425	2655	6.21	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
73	20240109	131058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	55	2	1.99	68168665	24382	75.52	2760	2830	2760	3585	1935	2760	2795.86	0.45	1514	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	570	-16.96	0.86	12	0.12	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2870	-1.92	20240108	2750	2.36	20240102	6680	-57.86	20230425	2655	6.03	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
74	20240109	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	45	2	1.63	37485335	13471	41.72	2760	2815	2760	3585	1935	2760	2782.67	0.45	944	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	568	-16.90	0.86	12	0.07	-166.00	3256.00	6680	20230425	-58.01	2655	20231228	5.65	2870	-2.26	20240108	2750	2.00	20240102	6680	-58.01	20230425	2655	5.65	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
75	20240109	111102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	35	2	1.27	30004120	10795	33.43	2760	2815	2760	3585	1935	2760	2779.45	0.45	526	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	566	-16.84	0.86	12	0.05	-166.00	3256.00	6680	20230425	-58.16	2655	20231228	5.27	2870	-2.61	20240108	2750	1.64	20240102	6680	-58.16	20230425	2655	5.27	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
76	20240109	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	20	2	0.72	24242365	8724	27.02	2760	2815	2760	3585	1935	2760	2778.81	0.45	518	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	563	-16.75	0.85	12	0.04	-166.00	3256.00	6680	20230425	-58.38	2655	20231228	4.71	2870	-3.14	20240108	2750	1.09	20240102	6680	-58.38	20230425	2655	4.71	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
77	20240109	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	40	2	1.45	2707495	977	3.03	2760	2815	2760	3585	1935	2760	2771.23	0.45	101	2906	2832	2796	2722	2686	2815	2705	101	825	500	1760	5	1	20256888	567	-16.87	0.86	12	0.00	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2870	-2.44	20240108	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.82	N	312610	500	101 억	90746	N	N	N	N
78	20240108	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-75	5	-2.65	90497235	32279	167.51	2850	2870	2760	3685	1985	2835	2803.59	0.45	-1401	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	559	-16.63	0.85	12	0.16	-166.00	3256.00	6680	20230425	-58.68	2655	20231228	3.95	2870	-3.83	20240108	2750	0.36	20240102	6680	-58.68	20230425	2655	3.95	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
79	20240108	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-65	5	-2.29	77949240	27742	143.96	2850	2870	2765	3685	1985	2835	2809.79	0.45	1015	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	561	-16.69	0.85	12	0.14	-166.00	3256.00	6680	20230425	-58.53	2655	20231228	4.33	2870	-3.48	20240108	2750	0.73	20240102	6680	-58.53	20230425	2655	4.33	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
80	20240108	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-20	5	-0.71	61728930	21910	113.70	2850	2870	2765	3685	1985	2835	2817.39	0.45	273	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	570	-16.96	0.86	12	0.11	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2870	-1.92	20240108	2750	2.36	20240102	6680	-57.86	20230425	2655	6.03	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
81	20240108	131057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	0	3	0.00	50747880	17992	93.37	2850	2870	2765	3685	1985	2835	2820.58	0.45	-1056	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	574	-17.08	0.87	12	0.09	-166.00	3256.00	6680	20230425	-57.56	2655	20231228	6.78	2870	-1.22	20240108	2750	3.09	20240102	6680	-57.56	20230425	2655	6.78	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
82	20240108	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-35	5	-1.23	49301425	17479	90.71	2850	2870	2765	3685	1985	2835	2820.61	0.45	-929	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	567	-16.87	0.86	12	0.09	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2870	-2.44	20240108	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
83	20240108	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	5	2	0.18	38898910	13784	71.53	2850	2870	2765	3685	1985	2835	2822.03	0.45	-844	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	575	-17.11	0.87	12	0.07	-166.00	3256.00	6680	20230425	-57.49	2655	20231228	6.97	2870	-1.05	20240108	2750	3.27	20240102	6680	-57.49	20230425	2655	6.97	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
84	20240108	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-45	5	-1.59	30186685	10690	55.47	2850	2870	2765	3685	1985	2835	2823.82	0.45	-350	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	565	-16.81	0.86	12	0.05	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2870	-2.79	20240108	2750	1.45	20240102	6680	-58.23	20230425	2655	5.08	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
85	20240108	091056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	15	2	0.53	19739850	6945	36.04	2850	2870	2810	3685	1985	2835	2842.31	0.45	-1086	2878	2856	2818	2796	2758	2867	2807	101	850	500	1810	5	1	20256888	577	-17.17	0.88	12	0.03	-166.00	3256.00	6680	20230425	-57.34	2655	20231228	7.34	2870	-0.70	20240108	2750	3.64	20240102	6680	-57.34	20230425	2655	7.34	20231228	1.81	N	312610	500	101 억	92147	N	N	N	N
86	20240105	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	60	2	2.16	53641900	19003	190.70	2780	2840	2780	3605	1945	2775	2822.81	0.45	1245	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	574	-17.08	0.87	12	0.09	-166.00	3256.00	6680	20230425	-57.56	2655	20231228	6.78	2845	-0.35	20240102	2750	3.09	20240102	6680	-57.56	20230425	2655	6.78	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
87	20240105	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	60	2	2.16	51722600	18326	183.90	2780	2840	2780	3605	1945	2775	2822.36	0.45	1244	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	574	-17.08	0.87	12	0.09	-166.00	3256.00	6680	20230425	-57.56	2655	20231228	6.78	2845	-0.35	20240102	2750	3.09	20240102	6680	-57.56	20230425	2655	6.78	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
88	20240105	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	55	2	1.98	45963720	16295	163.52	2780	2840	2780	3605	1945	2775	2820.73	0.45	1096	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	573	-17.05	0.87	12	0.08	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2845	-0.53	20240102	2750	2.91	20240102	6680	-57.63	20230425	2655	6.59	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
89	20240105	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	60	2	2.16	41362800	14668	147.20	2780	2840	2780	3605	1945	2775	2819.93	0.45	739	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	574	-17.08	0.87	12	0.07	-166.00	3256.00	6680	20230425	-57.56	2655	20231228	6.78	2845	-0.35	20240102	2750	3.09	20240102	6680	-57.56	20230425	2655	6.78	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
90	20240105	121056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	55	2	1.98	24363225	8659	86.89	2780	2830	2780	3605	1945	2775	2813.63	0.45	357	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	573	-17.05	0.87	12	0.04	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2845	-0.53	20240102	2750	2.91	20240102	6680	-57.63	20230425	2655	6.59	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
91	20240105	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	40	2	1.44	12409415	4429	44.45	2780	2830	2780	3605	1945	2775	2801.85	0.45	65	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	570	-16.96	0.86	12	0.02	-166.00	3256.00	6680	20230425	-57.86	2655	20231228	6.03	2845	-1.05	20240102	2750	2.36	20240102	6680	-57.86	20230425	2655	6.03	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
92	20240105	101057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	4370825	1559	15.64	2780	2830	2780	3605	1945	2775	2803.61	0.45	1	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	565	-16.81	0.86	12	0.01	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2845	-1.93	20240102	2750	1.45	20240102	6680	-58.23	20230425	2655	5.08	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
93	20240105	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	328135	118	1.18	2780	2790	2780	3605	1945	2775	2780.81	0.45	0	2831	2802	2786	2757	2741	2795	2750	101	830	500	1770	5	1	20256888	565	-16.81	0.86	12	0.00	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2845	-1.93	20240102	2750	1.45	20240102	6680	-58.23	20230425	2655	5.08	20231228	1.81	N	312610	500	101 억	90902	N	N	N	N
94	20240104	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-20	5	-0.72	27780910	9965	97.36	2800	2815	2770	3630	1960	2795	2787.85	0.45	-367	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	562	-16.72	0.85	12	0.05	-166.00	3256.00	6680	20230425	-58.46	2655	20231228	4.52	2845	-2.46	20240102	2750	0.91	20240102	6680	-58.46	20230425	2655	4.52	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
95	20240104	151053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-20	5	-0.72	26880075	9640	94.19	2800	2815	2775	3630	1960	2795	2788.39	0.45	-313	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	562	-16.72	0.85	12	0.05	-166.00	3256.00	6680	20230425	-58.46	2655	20231228	4.52	2845	-2.46	20240102	2750	0.91	20240102	6680	-58.46	20230425	2655	4.52	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
96	20240104	141053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-15	5	-0.54	24388160	8743	85.42	2800	2815	2775	3630	1960	2795	2789.45	0.45	-358	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	563	-16.75	0.85	12	0.04	-166.00	3256.00	6680	20230425	-58.38	2655	20231228	4.71	2845	-2.28	20240102	2750	1.09	20240102	6680	-58.38	20230425	2655	4.71	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
97	20240104	131053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	5	2	0.18	16582455	5945	58.08	2800	2815	2775	3630	1960	2795	2789.31	0.45	-969	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	567	-16.87	0.86	12	0.03	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2845	-1.58	20240102	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
98	20240104	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	5	2	0.18	12043525	4316	42.17	2800	2815	2775	3630	1960	2795	2790.44	0.45	-983	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	567	-16.87	0.86	12	0.02	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2845	-1.58	20240102	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
99	20240104	111050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-20	5	-0.72	10466625	3748	36.62	2800	2815	2775	3630	1960	2795	2792.59	0.45	-987	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	562	-16.72	0.85	12	0.02	-166.00	3256.00	6680	20230425	-58.46	2655	20231228	4.52	2845	-2.46	20240102	2750	0.91	20240102	6680	-58.46	20230425	2655	4.52	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
100	20240104	101049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	5	2	0.18	2532685	905	8.84	2800	2815	2790	3630	1960	2795	2798.55	0.45	-98	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	567	-16.87	0.86	12	0.00	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2845	-1.58	20240102	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
101	20240104	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-5	5	-0.18	268440	96	0.94	2800	2815	2790	3630	1960	2795	2796.25	0.45	-96	2878	2836	2798	2756	2718	2817	2737	101	835	500	1780	5	1	20256888	565	-16.81	0.86	12	0.00	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2845	-1.93	20240102	2750	1.45	20240102	6680	-58.23	20230425	2655	5.08	20231228	1.81	N	312610	500	101 억	91269	N	N	N	N
102	20240103	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-45	5	-1.58	28569120	10235	67.21	2840	2840	2760	3690	1990	2840	2791.31	0.45	189	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	566	-16.84	0.86	12	0.05	-166.00	3256.00	6680	20230425	-58.16	2655	20231228	5.27	2845	-1.76	20240102	2750	1.64	20240102	6680	-58.16	20230425	2655	5.27	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
103	20240103	151046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-50	5	-1.76	24633915	8826	57.96	2840	2840	2760	3690	1990	2840	2791.06	0.45	105	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	565	-16.81	0.86	12	0.04	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2845	-1.93	20240102	2750	1.45	20240102	6680	-58.23	20230425	2655	5.08	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
104	20240103	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-60	5	-2.11	21911355	7849	51.54	2840	2840	2760	3690	1990	2840	2791.61	0.45	37	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	563	-16.75	0.85	12	0.04	-166.00	3256.00	6680	20230425	-58.38	2655	20231228	4.71	2845	-2.28	20240102	2750	1.09	20240102	6680	-58.38	20230425	2655	4.71	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
105	20240103	131046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-55	5	-1.94	19014600	6809	44.71	2840	2840	2760	3690	1990	2840	2792.57	0.45	-160	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	564	-16.78	0.86	12	0.03	-166.00	3256.00	6680	20230425	-58.31	2655	20231228	4.90	2845	-2.11	20240102	2750	1.27	20240102	6680	-58.31	20230425	2655	4.90	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
106	20240103	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-40	5	-1.41	13655400	4885	32.08	2840	2840	2760	3690	1990	2840	2795.37	0.45	-276	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	567	-16.87	0.86	12	0.02	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2845	-1.58	20240102	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
107	20240103	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-40	5	-1.41	11941360	4273	28.06	2840	2840	2760	3690	1990	2840	2794.61	0.45	-276	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	567	-16.87	0.86	12	0.02	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2845	-1.58	20240102	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
108	20240103	101046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-50	5	-1.76	7864720	2814	18.48	2840	2840	2760	3690	1990	2840	2794.85	0.45	-152	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	565	-16.81	0.86	12	0.01	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2845	-1.93	20240102	2750	1.45	20240102	6680	-58.23	20230425	2655	5.08	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
109	20240103	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-40	5	-1.41	3527285	1254	8.23	2840	2840	2790	3690	1990	2840	2812.83	0.45	-126	2906	2872	2811	2777	2716	2890	2795	101	850	500	1810	5	1	20256888	567	-16.87	0.86	12	0.01	-166.00	3256.00	6680	20230425	-58.08	2655	20231228	5.46	2845	-1.58	20240102	2750	1.82	20240102	6680	-58.08	20230425	2655	5.46	20231228	1.88	N	312610	500	101 억	91065	N	N	N	N
110	20240102	161043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	50	2	1.79	42895495	15219	45.77	2790	2845	2750	3625	1955	2790	2818.55	0.44	2635	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	575	-17.11	0.87	12	0.08	-166.00	3256.00	6680	20230425	-57.49	2655	20231228	6.97	2845	-0.18	20240102	2750	3.27	20240102	6680	-57.49	20230425	2655	6.97	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N
111	20240102	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	40	2	1.43	40250370	14285	42.96	2790	2840	2750	3625	1955	2790	2817.67	0.44	2031	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	573	-17.05	0.87	12	0.07	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2840	-0.35	20240102	2750	2.91	20240102	6680	-57.63	20230425	2655	6.59	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N
112	20240102	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	40	2	1.43	28341755	10058	30.25	2790	2835	2750	3625	1955	2790	2817.83	0.44	76	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	573	-17.05	0.87	12	0.05	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2835	-0.18	20240102	2750	2.91	20240102	6680	-57.63	20230425	2655	6.59	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N
113	20240102	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	40	2	1.43	13548880	4817	14.49	2790	2830	2750	3625	1955	2790	2812.72	0.44	-341	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	573	-17.05	0.87	12	0.02	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2830	0.00	20240102	2750	2.91	20240102	6680	-57.63	20230425	2655	6.59	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N
114	20240102	121037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	35	2	1.25	9505655	3384	10.18	2790	2830	2750	3625	1955	2790	2809.00	0.44	-313	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	572	-17.02	0.87	12	0.02	-166.00	3256.00	6680	20230425	-57.71	2655	20231228	6.40	2830	-0.18	20240102	2750	2.73	20240102	6680	-57.71	20230425	2655	6.40	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N
115	20240102	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	40	2	1.43	6094215	2174	6.54	2790	2830	2750	3625	1955	2790	2803.23	0.44	-189	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	573	-17.05	0.87	12	0.01	-166.00	3256.00	6680	20230425	-57.63	2655	20231228	6.59	2830	0.00	20240102	2750	2.91	20240102	6680	-57.63	20230425	2655	6.59	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N
116	20240102	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	0	3	0.00	1442140	522	1.57	2790	2790	2750	3625	1955	2790	2762.72	0.44	-11	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	565	-16.81	0.86	12	0.00	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	2790	0.00	20240102	2750	1.45	20240102	6680	-58.23	20230425	2655	5.08	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N
117	20240102	091013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	0.44	0	2900	2845	2750	2695	2600	2872	2722	101	835	500	1780	5	1	20256888	565	-16.81	0.86	12	0.00	-166.00	3256.00	6680	20230425	-58.23	2655	20231228	5.08	0	0.00	0	0	0.00	0	6680	-58.23	20230425	2655	5.08	20231228	1.88	N	312610	500	101 억	88430	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History