KissMeData/333620/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	investmentCareful	shortOverheated
2	20240229	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	-40	5	-0.44	150888010	16607	158.75	9140	9190	9040	11880	6400	9140	9085.81	0.36	659	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	961	27.16	1.72	12	0.16	335.00	5287.00	16480	20230419	-44.78	9000	20240201	1.11	10720	-15.11	20240115	9000	1.11	20240201	16480	-44.78	20230419	9000	1.11	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
3	20240229	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	148186320	16310	155.91	9140	9190	9040	11880	6400	9140	9085.61	0.36	660	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	960	27.13	1.72	12	0.15	335.00	5287.00	16480	20230419	-44.84	9000	20240201	1.00	10720	-15.21	20240115	9000	1.00	20240201	16480	-44.84	20230419	9000	1.00	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
4	20240229	141123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	-40	5	-0.44	124032040	13646	130.45	9140	9190	9040	11880	6400	9140	9089.26	0.36	710	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	961	27.16	1.72	12	0.13	335.00	5287.00	16480	20230419	-44.78	9000	20240201	1.11	10720	-15.11	20240115	9000	1.11	20240201	16480	-44.78	20230419	9000	1.11	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
5	20240229	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	111921440	12315	117.72	9140	9190	9040	11880	6400	9140	9088.22	0.36	727	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	960	27.13	1.72	12	0.12	335.00	5287.00	16480	20230419	-44.84	9000	20240201	1.00	10720	-15.21	20240115	9000	1.00	20240201	16480	-44.84	20230419	9000	1.00	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
6	20240229	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9080	-60	5	-0.66	93150970	10245	97.94	9140	9190	9040	11880	6400	9140	9092.33	0.36	536	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	959	27.10	1.72	12	0.10	335.00	5287.00	16480	20230419	-44.90	9000	20240201	0.89	10720	-15.30	20240115	9000	0.89	20240201	16480	-44.90	20230419	9000	0.89	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
7	20240229	111125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9130	-10	5	-0.11	68195460	7499	71.69	9140	9190	9040	11880	6400	9140	9093.94	0.36	294	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	964	27.25	1.73	12	0.07	335.00	5287.00	16480	20230419	-44.60	9000	20240201	1.44	10720	-14.83	20240115	9000	1.44	20240201	16480	-44.60	20230419	9000	1.44	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
8	20240229	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9120	-20	5	-0.22	64408440	7084	67.72	9140	9190	9040	11880	6400	9140	9092.10	0.36	310	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	963	27.22	1.72	12	0.07	335.00	5287.00	16480	20230419	-44.66	9000	20240201	1.33	10720	-14.93	20240115	9000	1.33	20240201	16480	-44.66	20230419	9000	1.33	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
9	20240229	091123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9180	40	2	0.44	3485530	382	3.65	9140	9190	9120	11880	6400	9140	9124.42	0.36	-302	9293	9216	9153	9076	9013	9255	9115	11	2740	100	6210	10	1	10556344	969	27.40	1.74	12	0.00	335.00	5287.00	16480	20230419	-44.30	9000	20240201	2.00	10720	-14.37	20240115	9000	2.00	20240201	16480	-44.30	20230419	9000	2.00	20240201	2.20	N	333620	100	10 억	37849	N	N	N	N
10	20240228	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9140	10	2	0.11	92589140	10108	70.43	9100	9230	9090	11860	6400	9130	9159.99	0.35	1218	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	965	27.28	1.73	12	0.10	335.00	5287.00	16480	20230419	-44.54	9000	20240201	1.56	10720	-14.74	20240115	9000	1.56	20240201	16480	-44.54	20230419	9000	1.56	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
11	20240228	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9160	30	2	0.33	89289580	9747	67.91	9100	9230	9090	11860	6400	9130	9160.72	0.35	1215	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	967	27.34	1.73	12	0.09	335.00	5287.00	16480	20230419	-44.42	9000	20240201	1.78	10720	-14.55	20240115	9000	1.78	20240201	16480	-44.42	20230419	9000	1.78	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
12	20240228	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9170	40	2	0.44	71571450	7811	54.42	9100	9230	9090	11860	6400	9130	9162.90	0.35	901	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	968	27.37	1.73	12	0.07	335.00	5287.00	16480	20230419	-44.36	9000	20240201	1.89	10720	-14.46	20240115	9000	1.89	20240201	16480	-44.36	20230419	9000	1.89	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
13	20240228	131114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9170	40	2	0.44	68061240	7428	51.76	9100	9230	9090	11860	6400	9130	9162.79	0.35	971	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	968	27.37	1.73	12	0.07	335.00	5287.00	16480	20230419	-44.36	9000	20240201	1.89	10720	-14.46	20240115	9000	1.89	20240201	16480	-44.36	20230419	9000	1.89	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
14	20240228	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9150	20	2	0.22	66229490	7228	50.36	9100	9230	9090	11860	6400	9130	9162.91	0.35	979	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	966	27.31	1.73	12	0.07	335.00	5287.00	16480	20230419	-44.48	9000	20240201	1.67	10720	-14.65	20240115	9000	1.67	20240201	16480	-44.48	20230419	9000	1.67	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
15	20240228	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9130	0	3	0.00	64456070	7034	49.01	9100	9230	9090	11860	6400	9130	9163.50	0.35	960	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	964	27.25	1.73	12	0.07	335.00	5287.00	16480	20230419	-44.60	9000	20240201	1.44	10720	-14.83	20240115	9000	1.44	20240201	16480	-44.60	20230419	9000	1.44	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
16	20240228	101122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9220	90	2	0.99	26532570	2897	20.19	9100	9230	9090	11860	6400	9130	9158.64	0.35	616	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	973	27.52	1.74	12	0.03	335.00	5287.00	16480	20230419	-44.05	9000	20240201	2.44	10720	-13.99	20240115	9000	2.44	20240201	16480	-44.05	20230419	9000	2.44	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
17	20240228	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9110	-20	5	-0.22	11427220	1254	8.74	9100	9190	9090	11860	6400	9130	9112.62	0.35	137	9376	9252	9176	9052	8976	9215	9015	11	2730	100	6200	10	1	10556344	962	27.19	1.72	12	0.01	335.00	5287.00	16480	20230419	-44.72	9000	20240201	1.22	10720	-15.02	20240115	9000	1.22	20240201	16480	-44.72	20230419	9000	1.22	20240201	2.22	N	333620	100	10 억	36691	N	N	N	N
18	20240227	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9130	-80	5	-0.87	131125220	14349	115.74	9260	9300	9100	11970	6450	9210	9138.28	0.35	-362	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	964	27.25	1.73	12	0.14	335.00	5287.00	16480	20230419	-44.60	9000	20240201	1.44	10720	-14.83	20240115	9000	1.44	20240201	16480	-44.60	20230419	9000	1.44	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
19	20240227	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9120	-90	5	-0.98	125900570	13776	111.11	9260	9300	9100	11970	6450	9210	9139.12	0.35	-268	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	963	27.22	1.72	12	0.13	335.00	5287.00	16480	20230419	-44.66	9000	20240201	1.33	10720	-14.93	20240115	9000	1.33	20240201	16480	-44.66	20230419	9000	1.33	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
20	20240227	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9130	-80	5	-0.87	104942850	11476	92.56	9260	9300	9100	11970	6450	9210	9144.55	0.35	268	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	964	27.25	1.73	12	0.11	335.00	5287.00	16480	20230419	-44.60	9000	20240201	1.44	10720	-14.83	20240115	9000	1.44	20240201	16480	-44.60	20230419	9000	1.44	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
21	20240227	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	-110	5	-1.19	84924400	9280	74.85	9260	9300	9100	11970	6450	9210	9151.34	0.35	174	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	961	27.16	1.72	12	0.09	335.00	5287.00	16480	20230419	-44.78	9000	20240201	1.11	10720	-15.11	20240115	9000	1.11	20240201	16480	-44.78	20230419	9000	1.11	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
22	20240227	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9110	-100	5	-1.09	76495510	8354	67.38	9260	9300	9100	11970	6450	9210	9156.75	0.35	281	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	962	27.19	1.72	12	0.08	335.00	5287.00	16480	20230419	-44.72	9000	20240201	1.22	10720	-15.02	20240115	9000	1.22	20240201	16480	-44.72	20230419	9000	1.22	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
23	20240227	111122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9160	-50	5	-0.54	39545200	4303	34.71	9260	9300	9160	11970	6450	9210	9190.15	0.35	254	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	967	27.34	1.73	12	0.04	335.00	5287.00	16480	20230419	-44.42	9000	20240201	1.78	10720	-14.55	20240115	9000	1.78	20240201	16480	-44.42	20230419	9000	1.78	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
24	20240227	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9210	0	3	0.00	34295800	3731	30.09	9260	9300	9160	11970	6450	9210	9192.12	0.35	791	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	972	27.49	1.74	12	0.04	335.00	5287.00	16480	20230419	-44.11	9000	20240201	2.33	10720	-14.09	20240115	9000	2.33	20240201	16480	-44.11	20230419	9000	2.33	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
25	20240227	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9290	80	2	0.87	16981510	1846	14.89	9260	9300	9180	11970	6450	9210	9199.08	0.35	1131	9370	9290	9220	9140	9070	9255	9105	11	2760	100	6260	10	1	10556344	981	27.73	1.76	12	0.02	335.00	5287.00	16480	20230419	-43.63	9000	20240201	3.22	10720	-13.34	20240115	9000	3.22	20240201	16480	-43.63	20230419	9000	3.22	20240201	2.23	N	333620	100	10 억	37050	N	N	N	N
26	20240226	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9210	0	3	0.00	114147480	12395	30.90	9220	9300	9150	11970	6450	9210	9209.16	0.32	2962	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	972	27.49	1.74	12	0.12	335.00	5287.00	16480	20230419	-44.11	9000	20240201	2.33	10720	-14.09	20240115	9000	2.33	20240201	16480	-44.11	20230419	9000	2.33	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
27	20240226	151108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9260	50	2	0.54	110665910	12017	29.96	9220	9300	9150	11970	6450	9210	9209.11	0.32	2912	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	978	27.64	1.75	12	0.11	335.00	5287.00	16480	20230419	-43.81	9000	20240201	2.89	10720	-13.62	20240115	9000	2.89	20240201	16480	-43.81	20230419	9000	2.89	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
28	20240226	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9260	50	2	0.54	92694470	10073	25.11	9220	9300	9150	11970	6450	9210	9202.27	0.32	2102	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	978	27.64	1.75	12	0.10	335.00	5287.00	16480	20230419	-43.81	9000	20240201	2.89	10720	-13.62	20240115	9000	2.89	20240201	16480	-43.81	20230419	9000	2.89	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
29	20240226	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9240	30	2	0.33	81813010	8895	22.17	9220	9300	9150	11970	6450	9210	9197.64	0.32	1728	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	975	27.58	1.75	12	0.08	335.00	5287.00	16480	20230419	-43.93	9000	20240201	2.67	10720	-13.81	20240115	9000	2.67	20240201	16480	-43.93	20230419	9000	2.67	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
30	20240226	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9200	-10	5	-0.11	73840550	8030	20.02	9220	9300	9150	11970	6450	9210	9195.59	0.32	1331	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	971	27.46	1.74	12	0.08	335.00	5287.00	16480	20230419	-44.17	9000	20240201	2.22	10720	-14.18	20240115	9000	2.22	20240201	16480	-44.17	20230419	9000	2.22	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
31	20240226	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9260	50	2	0.54	62545030	6803	16.96	9220	9300	9150	11970	6450	9210	9193.74	0.32	1205	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	978	27.64	1.75	12	0.06	335.00	5287.00	16480	20230419	-43.81	9000	20240201	2.89	10720	-13.62	20240115	9000	2.89	20240201	16480	-43.81	20230419	9000	2.89	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
32	20240226	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9190	-20	5	-0.22	40882240	4454	11.10	9220	9220	9150	11970	6450	9210	9178.77	0.32	446	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	970	27.43	1.74	12	0.04	335.00	5287.00	16480	20230419	-44.24	9000	20240201	2.11	10720	-14.27	20240115	9000	2.11	20240201	16480	-44.24	20230419	9000	2.11	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
33	20240226	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9210	0	3	0.00	10703640	1165	2.90	9220	9220	9150	11970	6450	9210	9187.67	0.32	255	9710	9460	9330	9080	8950	9395	9015	11	2760	100	6260	10	1	10556344	972	27.49	1.74	12	0.01	335.00	5287.00	16480	20230419	-44.11	9000	20240201	2.33	10720	-14.09	20240115	9000	2.33	20240201	16480	-44.11	20230419	9000	2.33	20240201	2.23	N	333620	100	10 억	34088	N	N	N	N
34	20240223	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9210	-270	5	-2.85	370553190	39756	262.12	9530	9580	9200	12320	6640	9480	9320.69	0.42	-9851	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	972	27.49	1.74	12	0.38	335.00	5287.00	16480	20230419	-44.11	9000	20240201	2.33	10720	-14.09	20240115	9000	2.33	20240201	16480	-44.11	20230419	9000	2.33	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
35	20240223	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9270	-210	5	-2.22	308646040	33054	217.93	9530	9580	9260	12320	6640	9480	9337.63	0.42	-9575	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	979	27.67	1.75	12	0.31	335.00	5287.00	16480	20230419	-43.75	9000	20240201	3.00	10720	-13.53	20240115	9000	3.00	20240201	16480	-43.75	20230419	9000	3.00	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
36	20240223	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9280	-200	5	-2.11	300533350	32180	212.17	9530	9580	9260	12320	6640	9480	9339.13	0.42	-9535	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	980	27.70	1.76	12	0.30	335.00	5287.00	16480	20230419	-43.69	9000	20240201	3.11	10720	-13.43	20240115	9000	3.11	20240201	16480	-43.69	20230419	9000	3.11	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
37	20240223	131054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9290	-190	5	-2.00	291759650	31239	205.97	9530	9580	9260	12320	6640	9480	9339.60	0.42	-8937	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	981	27.73	1.76	12	0.30	335.00	5287.00	16480	20230419	-43.63	9000	20240201	3.22	10720	-13.34	20240115	9000	3.22	20240201	16480	-43.63	20230419	9000	3.22	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
38	20240223	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9370	-110	5	-1.16	229413940	24529	161.73	9530	9580	9270	12320	6640	9480	9352.76	0.42	-5833	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	989	27.97	1.77	12	0.23	335.00	5287.00	16480	20230419	-43.14	9000	20240201	4.11	10720	-12.59	20240115	9000	4.11	20240201	16480	-43.14	20230419	9000	4.11	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
39	20240223	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9350	-130	5	-1.37	215705880	23065	152.07	9530	9580	9270	12320	6640	9480	9352.09	0.42	-5704	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	987	27.91	1.77	12	0.22	335.00	5287.00	16480	20230419	-43.26	9000	20240201	3.89	10720	-12.78	20240115	9000	3.89	20240201	16480	-43.26	20230419	9000	3.89	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
40	20240223	101050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9300	-180	5	-1.90	155790400	16636	109.69	9530	9580	9270	12320	6640	9480	9364.65	0.42	-7406	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	982	27.76	1.76	12	0.16	335.00	5287.00	16480	20230419	-43.57	9000	20240201	3.33	10720	-13.25	20240115	9000	3.33	20240201	16480	-43.57	20230419	9000	3.33	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
41	20240223	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9360	-120	5	-1.27	11380580	1214	8.00	9530	9580	9330	12320	6640	9480	9374.45	0.42	-252	9853	9666	9513	9326	9173	9590	9250	11	2840	100	6440	10	1	10556344	988	27.94	1.77	12	0.01	335.00	5287.00	16480	20230419	-43.20	9000	20240201	4.00	10720	-12.69	20240115	9000	4.00	20240201	16480	-43.20	20230419	9000	4.00	20240201	2.22	N	333620	100	10 억	44465	N	N	N	N
42	20240222	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9480	-40	5	-0.42	143747590	15167	72.84	9520	9700	9360	12370	6670	9520	9477.64	0.42	-369	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1001	28.30	1.79	12	0.14	335.00	5287.00	16480	20230419	-42.48	9000	20240201	5.33	10720	-11.57	20240115	9000	5.33	20240201	16480	-42.48	20230419	9000	5.33	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
43	20240222	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9480	-40	5	-0.42	140508230	14825	71.20	9520	9700	9360	12370	6670	9520	9477.79	0.42	-287	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1001	28.30	1.79	12	0.14	335.00	5287.00	16480	20230419	-42.48	9000	20240201	5.33	10720	-11.57	20240115	9000	5.33	20240201	16480	-42.48	20230419	9000	5.33	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
44	20240222	141046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9500	-20	5	-0.21	87136300	9162	44.00	9520	9700	9410	12370	6670	9520	9510.62	0.42	450	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1003	28.36	1.80	12	0.09	335.00	5287.00	16480	20230419	-42.35	9000	20240201	5.56	10720	-11.38	20240115	9000	5.56	20240201	16480	-42.35	20230419	9000	5.56	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
45	20240222	131030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9560	40	2	0.42	69910090	7347	35.28	9520	9700	9410	12370	6670	9520	9515.46	0.42	550	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1009	28.54	1.81	12	0.07	335.00	5287.00	16480	20230419	-41.99	9000	20240201	6.22	10720	-10.82	20240115	9000	6.22	20240201	16480	-41.99	20230419	9000	6.22	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
46	20240222	121041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9480	-40	5	-0.42	67737400	7119	34.19	9520	9700	9410	12370	6670	9520	9515.02	0.42	594	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1001	28.30	1.79	12	0.07	335.00	5287.00	16480	20230419	-42.48	9000	20240201	5.33	10720	-11.57	20240115	9000	5.33	20240201	16480	-42.48	20230419	9000	5.33	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
47	20240222	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9570	50	2	0.53	54947540	5775	27.73	9520	9700	9410	12370	6670	9520	9514.73	0.42	1036	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1010	28.57	1.81	12	0.05	335.00	5287.00	16480	20230419	-41.93	9000	20240201	6.33	10720	-10.73	20240115	9000	6.33	20240201	16480	-41.93	20230419	9000	6.33	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
48	20240222	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9530	10	2	0.11	30774160	3253	15.62	9520	9530	9410	12370	6670	9520	9460.24	0.42	1274	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1006	28.45	1.80	12	0.03	335.00	5287.00	16480	20230419	-42.17	9000	20240201	5.89	10720	-11.10	20240115	9000	5.89	20240201	16480	-42.17	20230419	9000	5.89	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
49	20240222	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9500	-20	5	-0.21	4591720	483	2.32	9520	9520	9500	12370	6670	9520	9506.67	0.42	-225	9713	9616	9513	9416	9313	9665	9465	11	2850	100	6470	10	1	10556344	1003	28.36	1.80	12	0.00	335.00	5287.00	16480	20230419	-42.35	9000	20240201	5.56	10720	-11.38	20240115	9000	5.56	20240201	16480	-42.35	20230419	9000	5.56	20240201	2.22	N	333620	100	10 억	44834	N	N	N	N
50	20240221	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9520	10	2	0.11	197465340	20811	195.70	9510	9610	9410	12360	6660	9510	9488.51	0.36	6637	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	1005	28.42	1.80	12	0.20	335.00	5287.00	16480	20230419	-42.23	9000	20240201	5.78	10720	-11.19	20240115	9000	5.78	20240201	16480	-42.23	20230419	9000	5.78	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
51	20240221	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9460	-50	5	-0.53	194947250	20546	193.21	9510	9610	9410	12360	6660	9510	9488.33	0.36	6543	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	999	28.24	1.79	12	0.19	335.00	5287.00	16480	20230419	-42.60	9000	20240201	5.11	10720	-11.75	20240115	9000	5.11	20240201	16480	-42.60	20230419	9000	5.11	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
52	20240221	141027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9590	80	2	0.84	160574600	16909	159.01	9510	9610	9420	12360	6660	9510	9496.40	0.36	6359	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	1012	28.63	1.81	12	0.16	335.00	5287.00	16480	20230419	-41.81	9000	20240201	6.56	10720	-10.54	20240115	9000	6.56	20240201	16480	-41.81	20230419	9000	6.56	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
53	20240221	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9540	30	2	0.32	155193450	16345	153.71	9510	9610	9420	12360	6660	9510	9494.86	0.36	6172	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	1007	28.48	1.80	12	0.15	335.00	5287.00	16480	20230419	-42.11	9000	20240201	6.00	10720	-11.01	20240115	9000	6.00	20240201	16480	-42.11	20230419	9000	6.00	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
54	20240221	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9510	0	3	0.00	110206400	11623	109.30	9510	9610	9420	12360	6660	9510	9481.75	0.36	5373	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	1004	28.39	1.80	12	0.11	335.00	5287.00	16480	20230419	-42.29	9000	20240201	5.67	10720	-11.29	20240115	9000	5.67	20240201	16480	-42.29	20230419	9000	5.67	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
55	20240221	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9510	0	3	0.00	99208430	10468	98.44	9510	9610	9420	12360	6660	9510	9477.31	0.36	5107	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	1004	28.39	1.80	12	0.10	335.00	5287.00	16480	20230419	-42.29	9000	20240201	5.67	10720	-11.29	20240115	9000	5.67	20240201	16480	-42.29	20230419	9000	5.67	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
56	20240221	101025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9510	0	3	0.00	82107530	8672	81.55	9510	9610	9420	12360	6660	9510	9468.12	0.36	4132	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	1004	28.39	1.80	12	0.08	335.00	5287.00	16480	20230419	-42.29	9000	20240201	5.67	10720	-11.29	20240115	9000	5.67	20240201	16480	-42.29	20230419	9000	5.67	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
57	20240221	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9430	-80	5	-0.84	56388010	5971	56.15	9510	9520	9420	12360	6660	9510	9443.65	0.36	1945	9696	9602	9516	9422	9336	9560	9380	11	2850	100	6460	10	1	10556344	995	28.15	1.78	12	0.06	335.00	5287.00	16480	20230419	-42.78	9000	20240201	4.78	10720	-12.03	20240115	9000	4.78	20240201	16480	-42.78	20230419	9000	4.78	20240201	2.21	N	333620	100	10 억	38197	N	N	N	N
58	20240220	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9510	-100	5	-1.04	100726040	10634	149.33	9610	9610	9430	12490	6730	9610	9472.07	0.35	1516	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	1004	28.39	1.80	12	0.10	335.00	5287.00	16480	20230419	-42.29	9000	20240201	5.67	10720	-11.29	20240115	9000	5.67	20240201	16480	-42.29	20230419	9000	5.67	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
59	20240220	151020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9490	-120	5	-1.25	98787600	10430	146.47	9610	9610	9430	12490	6730	9610	9471.49	0.35	1378	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	1002	28.33	1.79	12	0.10	335.00	5287.00	16480	20230419	-42.42	9000	20240201	5.44	10720	-11.47	20240115	9000	5.44	20240201	16480	-42.42	20230419	9000	5.44	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
60	20240220	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9470	-140	5	-1.46	85744950	9054	127.15	9610	9610	9430	12490	6730	9610	9470.39	0.35	843	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	1000	28.27	1.79	12	0.09	335.00	5287.00	16480	20230419	-42.54	9000	20240201	5.22	10720	-11.66	20240115	9000	5.22	20240201	16480	-42.54	20230419	9000	5.22	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
61	20240220	131021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9450	-160	5	-1.66	64264260	6782	95.24	9610	9610	9450	12490	6730	9610	9475.71	0.35	401	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	998	28.21	1.79	12	0.06	335.00	5287.00	16480	20230419	-42.66	9000	20240201	5.00	10720	-11.85	20240115	9000	5.00	20240201	16480	-42.66	20230419	9000	5.00	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
62	20240220	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9480	-130	5	-1.35	42283280	4458	62.60	9610	9610	9450	12490	6730	9610	9484.81	0.35	-5	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	1001	28.30	1.79	12	0.04	335.00	5287.00	16480	20230419	-42.48	9000	20240201	5.33	10720	-11.57	20240115	9000	5.33	20240201	16480	-42.48	20230419	9000	5.33	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
63	20240220	111016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9470	-140	5	-1.46	28761130	3029	42.54	9610	9610	9470	12490	6730	9610	9495.26	0.35	-3	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	1000	28.27	1.79	12	0.03	335.00	5287.00	16480	20230419	-42.54	9000	20240201	5.22	10720	-11.66	20240115	9000	5.22	20240201	16480	-42.54	20230419	9000	5.22	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
64	20240220	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9520	-90	5	-0.94	15032520	1582	22.22	9610	9610	9470	12490	6730	9610	9502.23	0.35	296	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	1005	28.42	1.80	12	0.01	335.00	5287.00	16480	20230419	-42.23	9000	20240201	5.78	10720	-11.19	20240115	9000	5.78	20240201	16480	-42.23	20230419	9000	5.78	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
65	20240220	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9520	-90	5	-0.94	7818200	822	11.54	9610	9610	9500	12490	6730	9610	9511.19	0.35	256	9736	9672	9586	9522	9436	9630	9480	11	2880	100	6530	10	1	10556344	1005	28.42	1.80	12	0.01	335.00	5287.00	16480	20230419	-42.23	9000	20240201	5.78	10720	-11.19	20240115	9000	5.78	20240201	16480	-42.23	20230419	9000	5.78	20240201	2.22	N	333620	100	10 억	36681	N	N	N	N
66	20240219	161022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9610	-20	5	-0.21	68306330	7120	29.84	9630	9650	9500	12510	6750	9630	9593.59	0.35	31	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1014	28.69	1.82	12	0.07	335.00	5287.00	16480	20230419	-41.69	9000	20240201	6.78	10720	-10.35	20240115	9000	6.78	20240201	16480	-41.69	20230419	9000	6.78	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
67	20240219	151025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9620	-10	5	-0.10	64742090	6749	28.29	9630	9650	9500	12510	6750	9630	9592.84	0.35	157	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1016	28.72	1.82	12	0.06	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
68	20240219	141025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9620	-10	5	-0.10	59747400	6229	26.11	9630	9650	9500	12510	6750	9630	9591.81	0.35	182	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1016	28.72	1.82	12	0.06	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
69	20240219	131022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9610	-20	5	-0.21	52405270	5462	22.89	9630	9650	9500	12510	6750	9630	9594.52	0.35	-38	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1014	28.69	1.82	12	0.05	335.00	5287.00	16480	20230419	-41.69	9000	20240201	6.78	10720	-10.35	20240115	9000	6.78	20240201	16480	-41.69	20230419	9000	6.78	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
70	20240219	121022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9560	-70	5	-0.73	42371850	4418	18.52	9630	9650	9500	12510	6750	9630	9590.73	0.35	277	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1009	28.54	1.81	12	0.04	335.00	5287.00	16480	20230419	-41.99	9000	20240201	6.22	10720	-10.82	20240115	9000	6.22	20240201	16480	-41.99	20230419	9000	6.22	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
71	20240219	111019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9620	-10	5	-0.10	27078790	2818	11.81	9630	9650	9500	12510	6750	9630	9609.22	0.35	-81	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1016	28.72	1.82	12	0.03	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
72	20240219	101015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9610	-20	5	-0.21	19981910	2079	8.71	9630	9650	9500	12510	6750	9630	9611.31	0.35	-88	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1014	28.69	1.82	12	0.02	335.00	5287.00	16480	20230419	-41.69	9000	20240201	6.78	10720	-10.35	20240115	9000	6.78	20240201	16480	-41.69	20230419	9000	6.78	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
73	20240219	091016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9620	-10	5	-0.10	6351190	662	2.77	9630	9630	9500	12510	6750	9630	9593.94	0.35	19	9776	9702	9606	9532	9436	9715	9545	11	2880	100	6540	10	1	10556344	1016	28.72	1.82	12	0.01	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.20	N	333620	100	10 억	36650	N	N	N	N
74	20240216	161007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9630	10	2	0.10	227177970	23739	145.81	9630	9680	9510	12500	6740	9620	9569.77	0.27	7701	9853	9736	9633	9516	9413	9685	9465	11	2880	100	6540	10	1	10556344	1017	28.75	1.82	12	0.22	335.00	5287.00	16480	20230419	-41.57	9000	20240201	7.00	10720	-10.17	20240115	9000	7.00	20240201	16480	-41.57	20230419	9000	7.00	20240201	2.19	N	333620	100	10 억	28949	N	N	N	N
75	20240216	151016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9620	0	3	0.00	214385120	22410	137.65	9630	9680	9510	12500	6740	9620	9566.49	0.27	7832	9853	9736	9633	9516	9413	9685	9465	11	2880	100	6540	10	1	10556344	1016	28.72	1.82	12	0.21	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.19	N	333620	100	10 억	28949	N	N	N	N
76	20240216	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9630	10	2	0.10	202501600	21172	130.04	9630	9680	9510	12500	6740	9620	9564.59	0.27	7755	9853	9736	9633	9516	9413	9685	9465	11	2880	100	6540	10	1	10556344	1017	28.75	1.82	12	0.20	335.00	5287.00	16480	20230419	-41.57	9000	20240201	7.00	10720	-10.17	20240115	9000	7.00	20240201	16480	-41.57	20230419	9000	7.00	20240201	2.19	N	333620	100	10 억	28949	N	N	N	N
77	20240216	131014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9600	-20	5	-0.21	193326870	20216	124.17	9630	9680	9510	12500	6740	9620	9563.06	0.27	7395	9853	9736	9633	9516	9413	9685	9465	11	2880	100	6540	10	1	10556344	1013	28.66	1.82	12	0.19	335.00	5287.00	16480	20230419	-41.75	9000	20240201	6.67	10720	-10.45	20240115	9000	6.67	20240201	16480	-41.75	20230419	9000	6.67	20240201	2.19	N	333620	100	10 억	28949	N	N	N	N
78	20240216	121017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9620	0	3	0.00	166639950	17435	107.09	9630	9680	9510	12500	6740	9620	9557.78	0.27	5298	9853	9736	9633	9516	9413	9685	9465	11	2880	100	6540	10	1	10556344	1016	28.72	1.82	12	0.17	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.19	N	333620	100	10 억	28949	N	N	N	N
79	20240216	111024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9600	-20	5	-0.21	144381360	15111	92.81	9630	9680	9510	12500	6740	9620	9554.72	0.27	4989	9853	9736	9633	9516	9413	9685	9465	11	2880	100	6540	10	1	10556344	1013	28.66	1.82	12	0.14	335.00	5287.00	16480	20230419	-41.75	9000	20240201	6.67	10720	-10.45	20240115	9000	6.67	20240201	16480	-41.75	20230419	9000	6.67	20240201	2.19	N	333620	100	10 억	28949	N	N	N	N
80	20240216	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9510	-110	5	-1.14	4041340	421	2.59	9630	9670	9510	12500	6740	9620	9599.38	0.27	-144	9853	9736	9633	9516	9413	9685	9465	11	2880	100	6540	10	1	10556344	1004	28.39	1.80	12	0.00	335.00	5287.00	16480	20230419	-42.29	9000	20240201	5.67	10720	-11.29	20240115	9000	5.67	20240201	16480	-42.29	20230419	9000	5.67	20240201	2.19	N	333620	100	10 억	28949	N	N	N	N
81	20240215	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9620	-30	5	-0.31	156303920	16281	88.96	9700	9750	9530	12540	6760	9650	9600.39	0.25	2343	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1016	28.72	1.82	12	0.15	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
82	20240215	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9570	-80	5	-0.83	143507170	14948	81.67	9700	9750	9530	12540	6760	9650	9600.43	0.25	1917	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1010	28.57	1.81	12	0.14	335.00	5287.00	16480	20230419	-41.93	9000	20240201	6.33	10720	-10.73	20240115	9000	6.33	20240201	16480	-41.93	20230419	9000	6.33	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
83	20240215	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9600	-50	5	-0.52	103744460	10791	58.96	9700	9750	9530	12540	6760	9650	9613.98	0.25	1776	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1013	28.66	1.82	12	0.10	335.00	5287.00	16480	20230419	-41.75	9000	20240201	6.67	10720	-10.45	20240115	9000	6.67	20240201	16480	-41.75	20230419	9000	6.67	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
84	20240215	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9560	-90	5	-0.93	81356780	8454	46.19	9700	9750	9530	12540	6760	9650	9623.47	0.25	1723	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1009	28.54	1.81	12	0.08	335.00	5287.00	16480	20230419	-41.99	9000	20240201	6.22	10720	-10.82	20240115	9000	6.22	20240201	16480	-41.99	20230419	9000	6.22	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
85	20240215	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9610	-40	5	-0.41	68065520	7065	38.60	9700	9750	9530	12540	6760	9650	9634.19	0.25	1719	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1014	28.69	1.82	12	0.07	335.00	5287.00	16480	20230419	-41.69	9000	20240201	6.78	10720	-10.35	20240115	9000	6.78	20240201	16480	-41.69	20230419	9000	6.78	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
86	20240215	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9560	-90	5	-0.93	59338800	6151	33.61	9700	9750	9560	12540	6760	9650	9647.02	0.25	1720	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1009	28.54	1.81	12	0.06	335.00	5287.00	16480	20230419	-41.99	9000	20240201	6.22	10720	-10.82	20240115	9000	6.22	20240201	16480	-41.99	20230419	9000	6.22	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
87	20240215	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9580	-70	5	-0.73	48135310	4981	27.22	9700	9750	9580	12540	6760	9650	9663.78	0.25	1779	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1011	28.60	1.81	12	0.05	335.00	5287.00	16480	20230419	-41.87	9000	20240201	6.44	10720	-10.63	20240115	9000	6.44	20240201	16480	-41.87	20230419	9000	6.44	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
88	20240215	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9700	50	2	0.52	8443980	875	4.78	9700	9700	9650	12540	6760	9650	9650.26	0.25	-121	9816	9732	9596	9512	9376	9760	9540	11	2890	100	6560	10	1	10556344	1024	28.96	1.83	12	0.01	335.00	5287.00	16480	20230419	-41.14	9000	20240201	7.78	10720	-9.51	20240115	9000	7.78	20240201	16480	-41.14	20230419	9000	7.78	20240201	2.17	N	333620	100	10 억	26606	N	N	N	N
89	20240214	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9650	0	3	0.00	173435460	18142	122.95	9650	9680	9460	12540	6760	9650	9559.89	0.22	3864	9870	9760	9670	9560	9470	9715	9515	11	2890	100	6560	10	1	10556344	1019	28.81	1.83	12	0.17	335.00	5287.00	16480	20230419	-41.44	9000	20240201	7.22	10720	-9.98	20240115	9000	7.22	20240201	16480	-41.44	20230419	9000	7.22	20240201	2.18	N	333620	100	10 억	22742	N	N	N	N
90	20240214	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9640	-10	5	-0.10	171231890	17913	121.40	9650	9680	9460	12540	6760	9650	9559.09	0.22	3902	9870	9760	9670	9560	9470	9715	9515	11	2890	100	6560	10	1	10556344	1018	28.78	1.82	12	0.17	335.00	5287.00	16480	20230419	-41.50	9000	20240201	7.11	10720	-10.07	20240115	9000	7.11	20240201	16480	-41.50	20230419	9000	7.11	20240201	2.18	N	333620	100	10 억	22742	N	N	N	N
91	20240214	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9650	0	3	0.00	81733630	8551	57.95	9650	9650	9460	12540	6760	9650	9558.37	0.22	2243	9870	9760	9670	9560	9470	9715	9515	11	2890	100	6560	10	1	10556344	1019	28.81	1.83	12	0.08	335.00	5287.00	16480	20230419	-41.44	9000	20240201	7.22	10720	-9.98	20240115	9000	7.22	20240201	16480	-41.44	20230419	9000	7.22	20240201	2.18	N	333620	100	10 억	22742	N	N	N	N
92	20240214	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9530	-120	5	-1.24	57326820	6007	40.71	9650	9650	9460	12540	6760	9650	9543.34	0.22	821	9870	9760	9670	9560	9470	9715	9515	11	2890	100	6560	10	1	10556344	1006	28.45	1.80	12	0.06	335.00	5287.00	16480	20230419	-42.17	9000	20240201	5.89	10720	-11.10	20240115	9000	5.89	20240201	16480	-42.17	20230419	9000	5.89	20240201	2.18	N	333620	100	10 억	22742	N	N	N	N
93	20240214	120947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9580	-70	5	-0.73	42591940	4463	30.25	9650	9650	9460	12540	6760	9650	9543.34	0.22	438	9870	9760	9670	9560	9470	9715	9515	11	2890	100	6560	10	1	10556344	1011	28.60	1.81	12	0.04	335.00	5287.00	16480	20230419	-41.87	9000	20240201	6.44	10720	-10.63	20240115	9000	6.44	20240201	16480	-41.87	20230419	9000	6.44	20240201	2.18	N	333620	100	10 억	22742	N	N	N	N
94	20240214	110954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9510	-140	5	-1.45	36474710	3821	25.90	9650	9650	9460	12540	6760	9650	9545.85	0.22	221	9870	9760	9670	9560	9470	9715	9515	11	2890	100	6560	10	1	10556344	1004	28.39	1.80	12	0.04	335.00	5287.00	16480	20230419	-42.29	9000	20240201	5.67	10720	-11.29	20240115	9000	5.67	20240201	16480	-42.29	20230419	9000	5.67	20240201	2.18	N	333620	100	10 억	22742	N	N	N	N
95	20240214	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9610	-40	5	-0.41	4486140	470	3.19	9650	9650	9460	12540	6760	9650	9544.98	0.22	37	9870	9760	9670	9560	9470	9715	9515	11	2890	100	6560	10	1	10556344	1014	28.69	1.82	12	0.00	335.00	5287.00	16480	20230419	-41.69	9000	20240201	6.78	10720	-10.35	20240115	9000	6.78	20240201	16480	-41.69	20230419	9000	6.78	20240201	2.18	N	333620	100	10 억	22742	N	N	N	N
96	20240213	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9650	-130	5	-1.33	141192760	14670	72.33	9780	9780	9580	12710	6850	9780	9624.59	0.22	-89	10166	9972	9656	9462	9146	10070	9560	11	2930	100	6650	10	1	10556344	1019	28.81	1.83	12	0.14	335.00	5287.00	16480	20230419	-41.44	9000	20240201	7.22	10720	-9.98	20240115	9000	7.22	20240201	16480	-41.44	20230419	9000	7.22	20240201	2.19	N	333620	100	10 억	22812	N	N	N	N
97	20240213	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9640	-140	5	-1.43	134461260	13972	68.89	9780	9780	9580	12710	6850	9780	9623.62	0.22	-38	10166	9972	9656	9462	9146	10070	9560	11	2930	100	6650	10	1	10556344	1018	28.78	1.82	12	0.13	335.00	5287.00	16480	20230419	-41.50	9000	20240201	7.11	10720	-10.07	20240115	9000	7.11	20240201	16480	-41.50	20230419	9000	7.11	20240201	2.19	N	333620	100	10 억	22812	N	N	N	N
98	20240213	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9610	-170	5	-1.74	113122170	11753	57.95	9780	9780	9580	12710	6850	9780	9624.96	0.22	89	10166	9972	9656	9462	9146	10070	9560	11	2930	100	6650	10	1	10556344	1014	28.69	1.82	12	0.11	335.00	5287.00	16480	20230419	-41.69	9000	20240201	6.78	10720	-10.35	20240115	9000	6.78	20240201	16480	-41.69	20230419	9000	6.78	20240201	2.19	N	333620	100	10 억	22812	N	N	N	N
99	20240213	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9620	-160	5	-1.64	93898890	9753	48.08	9780	9780	9580	12710	6850	9780	9627.69	0.22	102	10166	9972	9656	9462	9146	10070	9560	11	2930	100	6650	10	1	10556344	1016	28.72	1.82	12	0.09	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.19	N	333620	100	10 억	22812	N	N	N	N
100	20240213	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9620	-160	5	-1.64	85318800	8862	43.69	9780	9780	9580	12710	6850	9780	9627.49	0.22	146	10166	9972	9656	9462	9146	10070	9560	11	2930	100	6650	10	1	10556344	1016	28.72	1.82	12	0.08	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.19	N	333620	100	10 억	22812	N	N	N	N
101	20240213	111014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9680	-100	5	-1.02	69472460	7216	35.58	9780	9780	9580	12710	6850	9780	9627.56	0.22	-77	10166	9972	9656	9462	9146	10070	9560	11	2930	100	6650	10	1	10556344	1022	28.90	1.83	12	0.07	335.00	5287.00	16480	20230419	-41.26	9000	20240201	7.56	10720	-9.70	20240115	9000	7.56	20240201	16480	-41.26	20230419	9000	7.56	20240201	2.19	N	333620	100	10 억	22812	N	N	N	N
102	20240213	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9620	-160	5	-1.64	46922750	4875	24.03	9780	9780	9580	12710	6850	9780	9625.18	0.22	147	10166	9972	9656	9462	9146	10070	9560	11	2930	100	6650	10	1	10556344	1016	28.72	1.82	12	0.05	335.00	5287.00	16480	20230419	-41.63	9000	20240201	6.89	10720	-10.26	20240115	9000	6.89	20240201	16480	-41.63	20230419	9000	6.89	20240201	2.19	N	333620	100	10 억	22812	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History