KissMeData/288620/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161037	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14570	10	2	0.07	232043230	16068	88.61	14560	14650	14400	18920	10200	14560	14441.18	2.01	-2593	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1017	118.46	1.42	12	0.23	123.00	10231.00	24100	20230309	-39.54	13830	20231031	5.35	17570	-17.07	20240110	14400	1.18	20240229	24100	-39.54	20230309	13830	5.35	20231031	3.02	N	288620	500	34 억	140084	N	N	17	N	N
3	20240229	151041	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14430	-130	5	-0.89	208061700	14414	79.49	14560	14650	14400	18920	10200	14560	14434.65	2.01	-2584	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1007	117.32	1.41	12	0.21	123.00	10231.00	24100	20230309	-40.12	13830	20231031	4.34	17570	-17.87	20240110	14400	0.21	20240229	24100	-40.12	20230309	13830	4.34	20231031	3.02	N	288620	500	34 억	140084	N	N	23	N	N
4	20240229	141042	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14410	-150	5	-1.03	156819350	10858	59.88	14560	14650	14400	18920	10200	14560	14442.69	2.01	-1672	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1006	117.15	1.41	12	0.16	123.00	10231.00	24100	20230309	-40.21	13830	20231031	4.19	17570	-17.99	20240110	14400	0.07	20240229	24100	-40.21	20230309	13830	4.19	20231031	3.02	N	288620	500	34 억	140084	N	N	23	N	N
5	20240229	131040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14430	-130	5	-0.89	135283260	9365	51.64	14560	14650	14400	18920	10200	14560	14445.56	2.01	-1113	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1007	117.32	1.41	12	0.13	123.00	10231.00	24100	20230309	-40.12	13830	20231031	4.34	17570	-17.87	20240110	14400	0.21	20240229	24100	-40.12	20230309	13830	4.34	20231031	3.02	N	288620	500	34 억	140084	N	N	23	N	N
6	20240229	121040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14470	-90	5	-0.62	115642040	8006	44.15	14560	14650	14400	18920	10200	14560	14444.35	2.01	-683	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1010	117.64	1.41	12	0.11	123.00	10231.00	24100	20230309	-39.96	13830	20231031	4.63	17570	-17.64	20240110	14400	0.49	20240229	24100	-39.96	20230309	13830	4.63	20231031	3.02	N	288620	500	34 억	140084	N	N	23	N	N
7	20240229	111042	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14400	-160	5	-1.10	107540710	7445	41.06	14560	14650	14400	18920	10200	14560	14444.61	2.01	-630	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1005	117.07	1.41	12	0.11	123.00	10231.00	24100	20230309	-40.25	13830	20231031	4.12	17570	-18.04	20240110	14400	0.00	20240229	24100	-40.25	20230309	13830	4.12	20231031	3.02	N	288620	500	34 억	140084	N	N	23	N	N
8	20240229	101044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14450	-110	5	-0.76	34799660	2399	13.23	14560	14650	14410	18920	10200	14560	14505.79	2.01	-323	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1009	117.48	1.41	12	0.03	123.00	10231.00	24100	20230309	-40.04	13830	20231031	4.48	17570	-17.76	20240110	14400	0.35	20240227	24100	-40.04	20230309	13830	4.48	20231031	3.02	N	288620	500	34 억	140084	N	N	23	N	N
9	20240229	091042	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14410	-150	5	-1.03	16276780	1122	6.19	14560	14650	14410	18920	10200	14560	14506.70	2.01	-345	14746	14652	14576	14482	14406	14700	14530	35	4360	500	10770	10	1	6979316	1006	117.15	1.41	12	0.02	123.00	10231.00	24100	20230309	-40.21	13830	20231031	4.19	17570	-17.99	20240110	14400	0.07	20240227	24100	-40.21	20230309	13830	4.19	20231031	3.02	N	288620	500	34 억	140084	N	N	23	N	N
10	20240228	160940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14560	90	2	0.62	263329680	18055	39.78	14550	14670	14500	18810	10130	14470	14584.86	1.93	4766	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1016	118.37	1.42	12	0.26	123.00	10231.00	24100	20230309	-39.59	13830	20231031	5.28	17570	-17.13	20240110	14400	1.11	20240227	24100	-39.59	20230309	13830	5.28	20231031	3.07	N	288620	500	34 억	135032	N	N	23	N	N
11	20240228	150939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14570	100	2	0.69	255390870	17510	38.58	14550	14670	14500	18810	10130	14470	14585.43	1.93	4582	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1017	118.46	1.42	12	0.25	123.00	10231.00	24100	20230309	-39.54	13830	20231031	5.35	17570	-17.07	20240110	14400	1.18	20240227	24100	-39.54	20230309	13830	5.35	20231031	3.07	N	288620	500	34 억	135032	N	N	16	N	N
12	20240228	141039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14650	180	2	1.24	238153580	16329	35.98	14550	14670	14500	18810	10130	14470	14584.70	1.93	4869	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1022	119.11	1.43	12	0.23	123.00	10231.00	24100	20230309	-39.21	13830	20231031	5.93	17570	-16.62	20240110	14400	1.74	20240227	24100	-39.21	20230309	13830	5.93	20231031	3.07	N	288620	500	34 억	135032	N	N	16	N	N
13	20240228	131037	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14560	90	2	0.62	106003480	7282	16.04	14550	14650	14500	18810	10130	14470	14556.92	1.93	-1194	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1016	118.37	1.42	12	0.10	123.00	10231.00	24100	20230309	-39.59	13830	20231031	5.28	17570	-17.13	20240110	14400	1.11	20240227	24100	-39.59	20230309	13830	5.28	20231031	3.07	N	288620	500	34 억	135032	N	N	16	N	N
14	20240228	121043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14570	100	2	0.69	95976340	6593	14.53	14550	14650	14500	18810	10130	14470	14557.31	1.93	-941	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1017	118.46	1.42	12	0.09	123.00	10231.00	24100	20230309	-39.54	13830	20231031	5.35	17570	-17.07	20240110	14400	1.18	20240227	24100	-39.54	20230309	13830	5.35	20231031	3.07	N	288620	500	34 억	135032	N	N	16	N	N
15	20240228	110958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14570	100	2	0.69	80940350	5560	12.25	14550	14650	14500	18810	10130	14470	14557.62	1.93	-854	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1017	118.46	1.42	12	0.08	123.00	10231.00	24100	20230309	-39.54	13830	20231031	5.35	17570	-17.07	20240110	14400	1.18	20240227	24100	-39.54	20230309	13830	5.35	20231031	3.07	N	288620	500	34 억	135032	N	N	16	N	N
16	20240228	101040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14560	90	2	0.62	34962460	2400	5.29	14550	14650	14500	18810	10130	14470	14567.69	1.93	-409	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1016	118.37	1.42	12	0.03	123.00	10231.00	24100	20230309	-39.59	13830	20231031	5.28	17570	-17.13	20240110	14400	1.11	20240227	24100	-39.59	20230309	13830	5.28	20231031	3.07	N	288620	500	34 억	135032	N	N	16	N	N
17	20240228	091044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14570	100	2	0.69	3671570	252	0.56	14550	14650	14550	18810	10130	14470	14569.72	1.93	-38	15223	14846	14623	14246	14023	14735	14135	35	4340	500	10700	10	1	6979316	1017	118.46	1.42	12	0.00	123.00	10231.00	24100	20230309	-39.54	13830	20231031	5.35	17570	-17.07	20240110	14400	1.18	20240227	24100	-39.54	20230309	13830	5.35	20231031	3.07	N	288620	500	34 억	135032	N	N	16	N	N
18	20240227	161038	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14470	-350	5	-2.36	662334420	45362	280.50	14730	15000	14400	19260	10380	14820	14601.32	2.11	-12374	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1010	117.64	1.41	12	0.65	123.00	10231.00	24100	20230309	-39.96	13830	20231031	4.63	17570	-17.64	20240110	14400	0.49	20240227	24100	-39.96	20230309	13830	4.63	20231031	3.09	N	288620	500	34 억	147406	N	N	16	N	N
19	20240227	151039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14430	-390	5	-2.63	625415740	42805	264.69	14730	15000	14410	19260	10380	14820	14610.81	2.11	-12255	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1007	117.32	1.41	12	0.61	123.00	10231.00	24100	20230309	-40.12	13830	20231031	4.34	17570	-17.87	20240110	14410	0.14	20240227	24100	-40.12	20230309	13830	4.34	20231031	3.09	N	288620	500	34 억	147406	N	N	7	N	N
20	20240227	141036	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14550	-270	5	-1.82	464751540	31720	196.14	14730	15000	14530	19260	10380	14820	14651.69	2.11	-7963	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1015	118.29	1.42	12	0.45	123.00	10231.00	24100	20230309	-39.63	13830	20231031	5.21	17570	-17.19	20240110	14530	0.14	20240227	24100	-39.63	20230309	13830	5.21	20231031	3.09	N	288620	500	34 억	147406	N	N	7	N	N
21	20240227	130958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14600	-220	5	-1.48	418525580	28548	176.53	14730	15000	14550	19260	10380	14820	14660.42	2.11	-5791	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1019	118.70	1.43	12	0.41	123.00	10231.00	24100	20230309	-39.42	13830	20231031	5.57	17570	-16.90	20240110	14550	0.34	20240227	24100	-39.42	20230309	13830	5.57	20231031	3.09	N	288620	500	34 억	147406	N	N	7	N	N
22	20240227	121040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14590	-230	5	-1.55	395461410	26967	166.75	14730	15000	14550	19260	10380	14820	14664.64	2.11	-5563	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1018	118.62	1.43	12	0.39	123.00	10231.00	24100	20230309	-39.46	13830	20231031	5.50	17570	-16.96	20240110	14550	0.27	20240227	24100	-39.46	20230309	13830	5.50	20231031	3.09	N	288620	500	34 억	147406	N	N	7	N	N
23	20240227	111040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14640	-180	5	-1.21	262598050	17866	110.47	14730	15000	14630	19260	10380	14820	14698.20	2.11	-797	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1022	119.02	1.43	12	0.26	123.00	10231.00	24100	20230309	-39.25	13830	20231031	5.86	17570	-16.68	20240110	14630	0.07	20240227	24100	-39.25	20230309	13830	5.86	20231031	3.09	N	288620	500	34 억	147406	N	N	7	N	N
24	20240227	101034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14740	-80	5	-0.54	106134020	7200	44.52	14730	15000	14710	19260	10380	14820	14740.84	2.11	2327	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1029	119.84	1.44	12	0.10	123.00	10231.00	24100	20230309	-38.84	13830	20231031	6.58	17570	-16.11	20240110	14710	0.20	20240227	24100	-38.84	20230309	13830	6.58	20231031	3.09	N	288620	500	34 억	147406	N	N	7	N	N
25	20240227	091039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14730	-90	5	-0.61	31510940	2133	13.19	14730	15000	14730	19260	10380	14820	14773.06	2.11	53	15206	15012	14906	14712	14606	14960	14660	35	4440	500	10960	10	1	6979316	1028	119.76	1.44	12	0.03	123.00	10231.00	24100	20230309	-38.88	13830	20231031	6.51	17570	-16.16	20240110	14730	0.00	20240227	24100	-38.88	20230309	13830	6.51	20231031	3.09	N	288620	500	34 억	147406	N	N	7	N	N
26	20240226	161034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14820	-100	5	-0.67	238887000	16059	70.52	15000	15100	14800	19390	10450	14920	14875.59	2.08	2425	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1034	120.49	1.45	12	0.23	123.00	10231.00	24100	20230309	-38.51	13830	20231031	7.16	17570	-15.65	20240110	14800	0.14	20240226	24100	-38.51	20230309	13830	7.16	20231031	3.05	N	288620	500	34 억	145256	N	N	7	N	N
27	20240226	151027	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14820	-100	5	-0.67	227782240	15310	67.23	15000	15100	14800	19390	10450	14920	14878.00	2.08	2294	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1034	120.49	1.45	12	0.22	123.00	10231.00	24100	20230309	-38.51	13830	20231031	7.16	17570	-15.65	20240110	14800	0.14	20240226	24100	-38.51	20230309	13830	7.16	20231031	3.05	N	288620	500	34 억	145256	N	N	46	N	N
28	20240226	141033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14870	-50	5	-0.34	184577260	12402	54.46	15000	15100	14800	19390	10450	14920	14882.86	2.08	2533	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1038	120.89	1.45	12	0.18	123.00	10231.00	24100	20230309	-38.30	13830	20231031	7.52	17570	-15.37	20240110	14800	0.47	20240226	24100	-38.30	20230309	13830	7.52	20231031	3.05	N	288620	500	34 억	145256	N	N	46	N	N
29	20240226	131025	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14900	-20	5	-0.13	167592670	11260	49.44	15000	15100	14800	19390	10450	14920	14883.90	2.08	2560	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1040	121.14	1.46	12	0.16	123.00	10231.00	24100	20230309	-38.17	13830	20231031	7.74	17570	-15.20	20240110	14800	0.68	20240226	24100	-38.17	20230309	13830	7.74	20231031	3.05	N	288620	500	34 억	145256	N	N	46	N	N
30	20240226	121025	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14960	40	2	0.27	159185920	10696	46.97	15000	15100	14800	19390	10450	14920	14882.75	2.08	2653	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1044	121.63	1.46	12	0.15	123.00	10231.00	24100	20230309	-37.93	13830	20231031	8.17	17570	-14.85	20240110	14800	1.08	20240226	24100	-37.93	20230309	13830	8.17	20231031	3.05	N	288620	500	34 억	145256	N	N	46	N	N
31	20240226	111023	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14820	-100	5	-0.67	123628050	8305	36.47	15000	15100	14800	19390	10450	14920	14885.98	2.08	1094	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1034	120.49	1.45	12	0.12	123.00	10231.00	24100	20230309	-38.51	13830	20231031	7.16	17570	-15.65	20240110	14800	0.14	20240226	24100	-38.51	20230309	13830	7.16	20231031	3.05	N	288620	500	34 억	145256	N	N	46	N	N
32	20240226	101021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14900	-20	5	-0.13	84680200	5678	24.93	15000	15100	14810	19390	10450	14920	14913.74	2.08	922	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1040	121.14	1.46	12	0.08	123.00	10231.00	24100	20230309	-38.17	13830	20231031	7.74	17570	-15.20	20240110	14810	0.61	20240226	24100	-38.17	20230309	13830	7.74	20231031	3.05	N	288620	500	34 억	145256	N	N	46	N	N
33	20240226	091020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15080	160	2	1.07	22723760	1516	6.66	15000	15100	14920	19390	10450	14920	14989.29	2.08	897	15233	15076	14993	14836	14753	15035	14795	35	4470	500	11040	10	1	6979316	1052	122.60	1.47	12	0.02	123.00	10231.00	24100	20230309	-37.43	13830	20231031	9.04	17570	-14.17	20240110	14830	1.69	20240201	24100	-37.43	20230309	13830	9.04	20231031	3.05	N	288620	500	34 억	145256	N	N	46	N	N
34	20240223	161020	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14920	-160	5	-1.06	341249220	22769	123.56	15140	15150	14910	19600	10560	15080	14987.51	2.17	-6406	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1041	121.30	1.46	12	0.33	123.00	10231.00	24100	20230309	-38.09	13830	20231031	7.88	17570	-15.08	20240110	14830	0.61	20240201	24100	-38.09	20230309	13830	7.88	20231031	3.02	N	288620	500	34 억	151662	N	N	46	N	N
35	20240223	151013	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14960	-120	5	-0.80	331202300	22096	119.90	15140	15150	14910	19600	10560	15080	14989.24	2.17	-6388	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1044	121.63	1.46	12	0.32	123.00	10231.00	24100	20230309	-37.93	13830	20231031	8.17	17570	-14.85	20240110	14830	0.88	20240201	24100	-37.93	20230309	13830	8.17	20231031	3.02	N	288620	500	34 억	151662	N	N	17	N	N
36	20240223	141016	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14970	-110	5	-0.73	314253960	20964	113.76	15140	15150	14910	19600	10560	15080	14990.17	2.17	-5747	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1045	121.71	1.46	12	0.30	123.00	10231.00	24100	20230309	-37.88	13830	20231031	8.24	17570	-14.80	20240110	14830	0.94	20240201	24100	-37.88	20230309	13830	8.24	20231031	3.02	N	288620	500	34 억	151662	N	N	17	N	N
37	20240223	131013	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14980	-100	5	-0.66	278253020	18552	100.67	15140	15150	14910	19600	10560	15080	14998.55	2.17	-5383	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1046	121.79	1.46	12	0.27	123.00	10231.00	24100	20230309	-37.84	13830	20231031	8.32	17570	-14.74	20240110	14830	1.01	20240201	24100	-37.84	20230309	13830	8.32	20231031	3.02	N	288620	500	34 억	151662	N	N	17	N	N
38	20240223	121016	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14930	-150	5	-0.99	257046040	17132	92.97	15140	15150	14910	19600	10560	15080	15003.85	2.17	-4360	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1042	121.38	1.46	12	0.25	123.00	10231.00	24100	20230309	-38.05	13830	20231031	7.95	17570	-15.03	20240110	14830	0.67	20240201	24100	-38.05	20230309	13830	7.95	20231031	3.02	N	288620	500	34 억	151662	N	N	17	N	N
39	20240223	111003	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14990	-90	5	-0.60	165017570	10980	59.58	15140	15150	14970	19600	10560	15080	15028.92	2.17	-1838	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1046	121.87	1.47	12	0.16	123.00	10231.00	24100	20230309	-37.80	13830	20231031	8.39	17570	-14.68	20240110	14830	1.08	20240201	24100	-37.80	20230309	13830	8.39	20231031	3.02	N	288620	500	34 억	151662	N	N	17	N	N
40	20240223	101011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15070	-10	5	-0.07	106532450	7078	38.41	15140	15150	15000	19600	10560	15080	15051.21	2.17	-990	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1052	122.52	1.47	12	0.10	123.00	10231.00	24100	20230309	-37.47	13830	20231031	8.97	17570	-14.23	20240110	14830	1.62	20240201	24100	-37.47	20230309	13830	8.97	20231031	3.02	N	288620	500	34 억	151662	N	N	17	N	N
41	20240223	091012	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15080	0	3	0.00	47367780	3141	17.04	15140	15150	15010	19600	10560	15080	15080.48	2.17	-125	15480	15280	15180	14980	14880	15230	14930	35	4520	500	11150	10	1	6979316	1052	122.60	1.47	12	0.05	123.00	10231.00	24100	20230309	-37.43	13830	20231031	9.04	17570	-14.17	20240110	14830	1.69	20240201	24100	-37.43	20230309	13830	9.04	20231031	3.02	N	288620	500	34 억	151662	N	N	17	N	N
42	20240222	160959	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15080	-200	5	-1.31	278644330	18427	141.71	15150	15380	15080	19860	10700	15280	15122.22	2.26	-6166	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1052	122.60	1.47	12	0.26	123.00	10231.00	24100	20230309	-37.43	13830	20231031	9.04	17570	-14.17	20240110	14830	1.69	20240201	24100	-37.43	20230309	13830	9.04	20231031	3.03	N	288620	500	34 억	157829	N	N	17	N	N
43	20240222	151009	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15090	-190	5	-1.24	244446290	16160	124.28	15150	15380	15080	19860	10700	15280	15126.63	2.26	-4941	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1053	122.68	1.47	12	0.23	123.00	10231.00	24100	20230309	-37.39	13830	20231031	9.11	17570	-14.11	20240110	14830	1.75	20240201	24100	-37.39	20230309	13830	9.11	20231031	3.03	N	288620	500	34 억	157829	N	N	0	N	N
44	20240222	141006	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15090	-190	5	-1.24	216280610	14294	109.93	15150	15380	15090	19860	10700	15280	15130.87	2.26	-4611	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1053	122.68	1.47	12	0.20	123.00	10231.00	24100	20230309	-37.39	13830	20231031	9.11	17570	-14.11	20240110	14830	1.75	20240201	24100	-37.39	20230309	13830	9.11	20231031	3.03	N	288620	500	34 억	157829	N	N	0	N	N
45	20240222	130951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15160	-120	5	-0.79	152439480	10072	77.46	15150	15380	15100	19860	10700	15280	15134.98	2.26	-2410	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1058	123.25	1.48	12	0.14	123.00	10231.00	24100	20230309	-37.10	13830	20231031	9.62	17570	-13.72	20240110	14830	2.23	20240201	24100	-37.10	20230309	13830	9.62	20231031	3.03	N	288620	500	34 억	157829	N	N	0	N	N
46	20240222	121003	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15130	-150	5	-0.98	123405490	8155	62.72	15150	15380	15100	19860	10700	15280	15132.49	2.26	-2073	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1056	123.01	1.48	12	0.12	123.00	10231.00	24100	20230309	-37.22	13830	20231031	9.40	17570	-13.89	20240110	14830	2.02	20240201	24100	-37.22	20230309	13830	9.40	20231031	3.03	N	288620	500	34 억	157829	N	N	0	N	N
47	20240222	111002	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15120	-160	5	-1.05	89080960	5884	45.25	15150	15380	15100	19860	10700	15280	15139.52	2.26	-1969	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1055	122.93	1.48	12	0.08	123.00	10231.00	24100	20230309	-37.26	13830	20231031	9.33	17570	-13.94	20240110	14830	1.96	20240201	24100	-37.26	20230309	13830	9.33	20231031	3.03	N	288620	500	34 억	157829	N	N	0	N	N
48	20240222	100952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15140	-140	5	-0.92	56580640	3735	28.72	15150	15380	15130	19860	10700	15280	15148.77	2.26	-580	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1057	123.09	1.48	12	0.05	123.00	10231.00	24100	20230309	-37.18	13830	20231031	9.47	17570	-13.83	20240110	14830	2.09	20240201	24100	-37.18	20230309	13830	9.47	20231031	3.03	N	288620	500	34 억	157829	N	N	0	N	N
49	20240222	091010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15180	-100	5	-0.65	12166670	803	6.18	15150	15380	15150	19860	10700	15280	15151.52	2.26	-15	15880	15580	15350	15050	14820	15730	15200	35	4580	500	11300	10	1	6979316	1059	123.41	1.48	12	0.01	123.00	10231.00	24100	20230309	-37.01	13830	20231031	9.76	17570	-13.60	20240110	14830	2.36	20240201	24100	-37.01	20230309	13830	9.76	20231031	3.03	N	288620	500	34 억	157829	N	N	0	N	N
50	20240221	160958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15280	10	2	0.07	197688340	13001	73.64	15150	15650	15120	19850	10690	15270	15205.51	2.26	-187	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1066	124.23	1.49	12	0.19	123.00	10231.00	24100	20230309	-36.60	13830	20231031	10.48	17570	-13.03	20240110	14830	3.03	20240201	24100	-36.60	20230309	13830	10.48	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
51	20240221	150948	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15430	160	2	1.05	190430510	12527	70.95	15150	15650	15120	19850	10690	15270	15201.61	2.26	8	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1077	125.45	1.51	12	0.18	123.00	10231.00	24100	20230309	-35.98	13830	20231031	11.57	17570	-12.18	20240110	14830	4.05	20240201	24100	-35.98	20230309	13830	11.57	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
52	20240221	140949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15180	-90	5	-0.59	163377600	10759	60.94	15150	15270	15120	19850	10690	15270	15185.20	2.26	336	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1059	123.41	1.48	12	0.15	123.00	10231.00	24100	20230309	-37.01	13830	20231031	9.76	17570	-13.60	20240110	14830	2.36	20240201	24100	-37.01	20230309	13830	9.76	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
53	20240221	130949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15170	-100	5	-0.65	110336580	7260	41.12	15150	15270	15140	19850	10690	15270	15197.88	2.26	404	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1059	123.33	1.48	12	0.10	123.00	10231.00	24100	20230309	-37.05	13830	20231031	9.69	17570	-13.66	20240110	14830	2.29	20240201	24100	-37.05	20230309	13830	9.69	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
54	20240221	120952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15190	-80	5	-0.52	88582160	5827	33.00	15150	15270	15140	19850	10690	15270	15202.02	2.26	1192	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1060	123.50	1.48	12	0.08	123.00	10231.00	24100	20230309	-36.97	13830	20231031	9.83	17570	-13.55	20240110	14830	2.43	20240201	24100	-36.97	20230309	13830	9.83	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
55	20240221	110957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15210	-60	5	-0.39	79810480	5250	29.74	15150	15270	15140	19850	10690	15270	15202.00	2.26	1189	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1062	123.66	1.49	12	0.08	123.00	10231.00	24100	20230309	-36.89	13830	20231031	9.98	17570	-13.43	20240110	14830	2.56	20240201	24100	-36.89	20230309	13830	9.98	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
56	20240221	100948	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15200	-70	5	-0.46	58858310	3873	21.94	15150	15270	15140	19850	10690	15270	15197.08	2.26	1062	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1061	123.58	1.49	12	0.06	123.00	10231.00	24100	20230309	-36.93	13830	20231031	9.91	17570	-13.49	20240110	14830	2.49	20240201	24100	-36.93	20230309	13830	9.91	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
57	20240221	090949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15220	-50	5	-0.33	28542390	1884	10.67	15150	15270	15140	19850	10690	15270	15149.89	2.26	49	15776	15522	15346	15092	14916	15435	15005	35	4580	500	11290	10	1	6979316	1062	123.74	1.49	12	0.03	123.00	10231.00	24100	20230309	-36.85	13830	20231031	10.05	17570	-13.38	20240110	14830	2.63	20240201	24100	-36.85	20230309	13830	10.05	20231031	3.04	N	288620	500	34 억	158016	N	N	16	N	N
58	20240220	160944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15270	-210	5	-1.36	269503720	17647	139.92	15410	15600	15170	20100	10840	15480	15271.93	2.24	1970	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1066	124.15	1.49	12	0.25	123.00	10231.00	24100	20230309	-36.64	13830	20231031	10.41	17570	-13.09	20240110	14830	2.97	20240201	24100	-36.64	20230309	13830	10.41	20231031	3.05	N	288620	500	34 억	156346	N	N	16	N	N
59	20240220	150943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15260	-220	5	-1.42	252474860	16532	131.08	15410	15600	15170	20100	10840	15480	15271.89	2.24	1765	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1065	124.07	1.49	12	0.24	123.00	10231.00	24100	20230309	-36.68	13830	20231031	10.34	17570	-13.15	20240110	14830	2.90	20240201	24100	-36.68	20230309	13830	10.34	20231031	3.05	N	288620	500	34 억	156346	N	N	18	N	N
60	20240220	140940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15230	-250	5	-1.61	226659100	14837	117.64	15410	15600	15170	20100	10840	15480	15276.61	2.24	1418	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1063	123.82	1.49	12	0.21	123.00	10231.00	24100	20230309	-36.80	13830	20231031	10.12	17570	-13.32	20240110	14830	2.70	20240201	24100	-36.80	20230309	13830	10.12	20231031	3.05	N	288620	500	34 억	156346	N	N	18	N	N
61	20240220	130944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15260	-220	5	-1.42	188945860	12361	98.01	15410	15600	15170	20100	10840	15480	15285.65	2.24	1218	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1065	124.07	1.49	12	0.18	123.00	10231.00	24100	20230309	-36.68	13830	20231031	10.34	17570	-13.15	20240110	14830	2.90	20240201	24100	-36.68	20230309	13830	10.34	20231031	3.05	N	288620	500	34 억	156346	N	N	18	N	N
62	20240220	120935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15310	-170	5	-1.10	180505890	11809	93.63	15410	15600	15170	20100	10840	15480	15285.45	2.24	1270	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1069	124.47	1.50	12	0.17	123.00	10231.00	24100	20230309	-36.47	13830	20231031	10.70	17570	-12.86	20240110	14830	3.24	20240201	24100	-36.47	20230309	13830	10.70	20231031	3.05	N	288620	500	34 억	156346	N	N	18	N	N
63	20240220	110938	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15260	-220	5	-1.42	156584880	10238	81.18	15410	15600	15190	20100	10840	15480	15294.48	2.24	1168	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1065	124.07	1.49	12	0.15	123.00	10231.00	24100	20230309	-36.68	13830	20231031	10.34	17570	-13.15	20240110	14830	2.90	20240201	24100	-36.68	20230309	13830	10.34	20231031	3.05	N	288620	500	34 억	156346	N	N	18	N	N
64	20240220	100931	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15340	-140	5	-0.90	49308840	3209	25.44	15410	15600	15300	20100	10840	15480	15365.80	2.24	512	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1071	124.72	1.50	12	0.05	123.00	10231.00	24100	20230309	-36.35	13830	20231031	10.92	17570	-12.69	20240110	14830	3.44	20240201	24100	-36.35	20230309	13830	10.92	20231031	3.05	N	288620	500	34 억	156346	N	N	18	N	N
65	20240220	090949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15370	-110	5	-0.71	16095970	1045	8.29	15410	15600	15370	20100	10840	15480	15402.84	2.24	86	15726	15602	15526	15402	15326	15565	15365	35	4620	500	11450	10	1	6979316	1073	124.96	1.50	12	0.01	123.00	10231.00	24100	20230309	-36.22	13830	20231031	11.14	17570	-12.52	20240110	14830	3.64	20240201	24100	-36.22	20230309	13830	11.14	20231031	3.05	N	288620	500	34 억	156346	N	N	18	N	N
66	20240219	160944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15480	-10	5	-0.06	194589640	12506	137.01	15590	15650	15450	20100	10850	15490	15560.75	2.23	915	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1080	125.85	1.51	12	0.18	123.00	10231.00	24100	20230309	-35.77	13830	20231031	11.93	17570	-11.90	20240110	14830	4.38	20240201	24100	-35.77	20230309	13830	11.93	20231031	3.06	N	288620	500	34 억	155401	N	N	18	N	N
67	20240219	150948	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15470	-20	5	-0.13	185380870	11911	130.49	15590	15650	15450	20100	10850	15490	15563.84	2.23	936	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1080	125.77	1.51	12	0.17	123.00	10231.00	24100	20230309	-35.81	13830	20231031	11.86	17570	-11.95	20240110	14830	4.32	20240201	24100	-35.81	20230309	13830	11.86	20231031	3.06	N	288620	500	34 억	155401	N	N	3	N	N
68	20240219	140947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15500	10	2	0.06	163690980	10509	115.13	15590	15650	15480	20100	10850	15490	15576.27	2.23	664	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1082	126.02	1.52	12	0.15	123.00	10231.00	24100	20230309	-35.68	13830	20231031	12.08	17570	-11.78	20240110	14830	4.52	20240201	24100	-35.68	20230309	13830	12.08	20231031	3.06	N	288620	500	34 억	155401	N	N	3	N	N
69	20240219	130945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15520	30	2	0.19	133281140	8547	93.63	15590	15650	15500	20100	10850	15490	15593.91	2.23	478	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1083	126.18	1.52	12	0.12	123.00	10231.00	24100	20230309	-35.60	13830	20231031	12.22	17570	-11.67	20240110	14830	4.65	20240201	24100	-35.60	20230309	13830	12.22	20231031	3.06	N	288620	500	34 억	155401	N	N	3	N	N
70	20240219	120944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15600	110	2	0.71	87784940	5624	61.61	15590	15650	15500	20100	10850	15490	15608.99	2.23	489	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1089	126.83	1.52	12	0.08	123.00	10231.00	24100	20230309	-35.27	13830	20231031	12.80	17570	-11.21	20240110	14830	5.19	20240201	24100	-35.27	20230309	13830	12.80	20231031	3.06	N	288620	500	34 억	155401	N	N	3	N	N
71	20240219	110941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15610	120	2	0.77	66156530	4238	46.43	15590	15650	15500	20100	10850	15490	15610.32	2.23	586	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1089	126.91	1.53	12	0.06	123.00	10231.00	24100	20230309	-35.23	13830	20231031	12.87	17570	-11.16	20240110	14830	5.26	20240201	24100	-35.23	20230309	13830	12.87	20231031	3.06	N	288620	500	34 억	155401	N	N	3	N	N
72	20240219	100937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15600	110	2	0.71	30500840	1957	21.44	15590	15650	15500	20100	10850	15490	15585.51	2.23	577	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1089	126.83	1.52	12	0.03	123.00	10231.00	24100	20230309	-35.27	13830	20231031	12.80	17570	-11.21	20240110	14830	5.19	20240201	24100	-35.27	20230309	13830	12.80	20231031	3.06	N	288620	500	34 억	155401	N	N	3	N	N
73	20240219	090939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15500	10	2	0.06	2331660	150	1.64	15590	15590	15500	20100	10850	15490	15544.40	2.23	-50	15763	15626	15463	15326	15163	15695	15395	35	4610	500	11460	10	1	6979316	1082	126.02	1.52	12	0.00	123.00	10231.00	24100	20230309	-35.68	13830	20231031	12.08	17570	-11.78	20240110	14830	4.52	20240201	24100	-35.68	20230309	13830	12.08	20231031	3.06	N	288620	500	34 억	155401	N	N	3	N	N
74	20240216	160930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15490	50	2	0.32	139630180	9045	67.27	15440	15600	15300	20050	10810	15440	15437.27	2.21	1040	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1081	125.93	1.51	12	0.13	123.00	10231.00	24100	20230309	-35.73	13830	20231031	12.00	17570	-11.84	20240110	14830	4.45	20240201	24100	-35.73	20230309	13830	12.00	20231031	3.09	N	288620	500	34 억	154364	N	N	3	N	N
75	20240216	150939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15460	20	2	0.13	129286150	8376	62.30	15440	15600	15300	20050	10810	15440	15435.31	2.21	882	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1079	125.69	1.51	12	0.12	123.00	10231.00	24100	20230309	-35.85	13830	20231031	11.79	17570	-12.01	20240110	14830	4.25	20240201	24100	-35.85	20230309	13830	11.79	20231031	3.09	N	288620	500	34 억	154364	N	N	12	N	N
76	20240216	140942	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15430	-10	5	-0.06	92483640	5995	44.59	15440	15600	15300	20050	10810	15440	15426.80	2.21	-305	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1077	125.45	1.51	12	0.09	123.00	10231.00	24100	20230309	-35.98	13830	20231031	11.57	17570	-12.18	20240110	14830	4.05	20240201	24100	-35.98	20230309	13830	11.57	20231031	3.09	N	288620	500	34 억	154364	N	N	12	N	N
77	20240216	130937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15450	10	2	0.06	68287280	4430	32.95	15440	15600	15300	20050	10810	15440	15414.74	2.21	-1115	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1078	125.61	1.51	12	0.06	123.00	10231.00	24100	20230309	-35.89	13830	20231031	11.71	17570	-12.07	20240110	14830	4.18	20240201	24100	-35.89	20230309	13830	11.71	20231031	3.09	N	288620	500	34 억	154364	N	N	12	N	N
78	20240216	120940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15450	10	2	0.06	56579840	3672	27.31	15440	15600	15300	20050	10810	15440	15408.45	2.21	-982	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1078	125.61	1.51	12	0.05	123.00	10231.00	24100	20230309	-35.89	13830	20231031	11.71	17570	-12.07	20240110	14830	4.18	20240201	24100	-35.89	20230309	13830	11.71	20231031	3.09	N	288620	500	34 억	154364	N	N	12	N	N
79	20240216	110946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15440	0	3	0.00	48926130	3177	23.63	15440	15600	15300	20050	10810	15440	15400.10	2.21	-956	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1078	125.53	1.51	12	0.05	123.00	10231.00	24100	20230309	-35.93	13830	20231031	11.64	17570	-12.12	20240110	14830	4.11	20240201	24100	-35.93	20230309	13830	11.64	20231031	3.09	N	288620	500	34 억	154364	N	N	12	N	N
80	20240216	100939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15420	-20	5	-0.13	38225370	2484	18.48	15440	15600	15300	20050	10810	15440	15388.64	2.21	-897	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1076	125.37	1.51	12	0.04	123.00	10231.00	24100	20230309	-36.02	13830	20231031	11.50	17570	-12.24	20240110	14830	3.98	20240201	24100	-36.02	20230309	13830	11.50	20231031	3.09	N	288620	500	34 억	154364	N	N	12	N	N
81	20240216	090932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15430	-10	5	-0.06	5289400	342	2.54	15440	15600	15430	20050	10810	15440	15466.08	2.21	-62	15860	15650	15520	15310	15180	15585	15245	35	4610	500	11420	10	1	6979316	1077	125.45	1.51	12	0.00	123.00	10231.00	24100	20230309	-35.98	13830	20231031	11.57	17570	-12.18	20240110	14830	4.05	20240201	24100	-35.98	20230309	13830	11.57	20231031	3.09	N	288620	500	34 억	154364	N	N	12	N	N
82	20240215	160931	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15440	-130	5	-0.83	207499150	13436	88.01	15730	15730	15390	20200	10900	15570	15443.53	2.26	-2959	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1078	125.53	1.51	12	0.19	123.00	10231.00	24100	20230309	-35.93	13830	20231031	11.64	17570	-12.12	20240110	14830	4.11	20240201	24100	-35.93	20230309	13830	11.64	20231031	3.08	N	288620	500	34 억	157400	N	N	12	N	N
83	20240215	150936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15420	-150	5	-0.96	198647390	12862	84.25	15730	15730	15390	20200	10900	15570	15444.52	2.26	-3014	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1076	125.37	1.51	12	0.18	123.00	10231.00	24100	20230309	-36.02	13830	20231031	11.50	17570	-12.24	20240110	14830	3.98	20240201	24100	-36.02	20230309	13830	11.50	20231031	3.08	N	288620	500	34 억	157400	N	N	26	N	N
84	20240215	140930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15420	-150	5	-0.96	182182070	11794	77.26	15730	15730	15390	20200	10900	15570	15447.01	2.26	-2978	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1076	125.37	1.51	12	0.17	123.00	10231.00	24100	20230309	-36.02	13830	20231031	11.50	17570	-12.24	20240110	14830	3.98	20240201	24100	-36.02	20230309	13830	11.50	20231031	3.08	N	288620	500	34 억	157400	N	N	26	N	N
85	20240215	130906	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15430	-140	5	-0.90	159441310	10319	67.59	15730	15730	15390	20200	10900	15570	15451.24	2.26	-2171	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1077	125.45	1.51	12	0.15	123.00	10231.00	24100	20230309	-35.98	13830	20231031	11.57	17570	-12.18	20240110	14830	4.05	20240201	24100	-35.98	20230309	13830	11.57	20231031	3.08	N	288620	500	34 억	157400	N	N	26	N	N
86	20240215	120930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15410	-160	5	-1.03	118127770	7639	50.04	15730	15730	15390	20200	10900	15570	15463.77	2.26	-2108	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1076	125.28	1.51	12	0.11	123.00	10231.00	24100	20230309	-36.06	13830	20231031	11.42	17570	-12.29	20240110	14830	3.91	20240201	24100	-36.06	20230309	13830	11.42	20231031	3.08	N	288620	500	34 억	157400	N	N	26	N	N
87	20240215	110923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15400	-170	5	-1.09	103805360	6709	43.95	15730	15730	15390	20200	10900	15570	15472.55	2.26	-1843	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1075	125.20	1.51	12	0.10	123.00	10231.00	24100	20230309	-36.10	13830	20231031	11.35	17570	-12.35	20240110	14830	3.84	20240201	24100	-36.10	20230309	13830	11.35	20231031	3.08	N	288620	500	34 억	157400	N	N	26	N	N
88	20240215	100923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15470	-100	5	-0.64	67376630	4345	28.46	15730	15730	15400	20200	10900	15570	15506.70	2.26	-654	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1080	125.77	1.51	12	0.06	123.00	10231.00	24100	20230309	-35.81	13830	20231031	11.86	17570	-11.95	20240110	14830	4.32	20240201	24100	-35.81	20230309	13830	11.86	20231031	3.08	N	288620	500	34 억	157400	N	N	26	N	N
89	20240215	090926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15470	-100	5	-0.64	13091310	840	5.50	15730	15730	15470	20200	10900	15570	15584.89	2.26	-734	16036	15802	15486	15252	14936	15920	15370	35	4630	500	11520	10	1	6979316	1080	125.77	1.51	12	0.01	123.00	10231.00	24100	20230309	-35.81	13830	20231031	11.86	17570	-11.95	20240110	14830	4.32	20240201	24100	-35.81	20230309	13830	11.86	20231031	3.08	N	288620	500	34 억	157400	N	N	26	N	N
90	20240214	160920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15570	200	2	1.30	235371490	15256	112.70	15280	15720	15170	19980	10760	15370	15427.66	2.19	4660	15590	15480	15320	15210	15050	15535	15265	35	4610	500	11370	10	1	6979316	1087	126.59	1.52	12	0.22	123.00	10231.00	24100	20230309	-35.39	13830	20231031	12.58	17570	-11.38	20240110	14830	4.99	20240201	24100	-35.39	20230309	13830	12.58	20231031	3.08	N	288620	500	34 억	152740	N	N	26	N	N
91	20240214	150921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15460	90	2	0.59	220638100	14309	105.70	15280	15720	15170	19980	10760	15370	15419.53	2.19	4655	15590	15480	15320	15210	15050	15535	15265	35	4610	500	11370	10	1	6979316	1079	125.69	1.51	12	0.21	123.00	10231.00	24100	20230309	-35.85	13830	20231031	11.79	17570	-12.01	20240110	14830	4.25	20240201	24100	-35.85	20230309	13830	11.79	20231031	3.08	N	288620	500	34 억	152740	N	N	10	N	N
92	20240214	140918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15410	40	2	0.26	140146740	9135	67.48	15280	15500	15170	19980	10760	15370	15341.73	2.19	3233	15590	15480	15320	15210	15050	15535	15265	35	4610	500	11370	10	1	6979316	1076	125.28	1.51	12	0.13	123.00	10231.00	24100	20230309	-36.06	13830	20231031	11.42	17570	-12.29	20240110	14830	3.91	20240201	24100	-36.06	20230309	13830	11.42	20231031	3.08	N	288620	500	34 억	152740	N	N	10	N	N
93	20240214	130921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15430	60	2	0.39	120366240	7855	58.03	15280	15450	15170	19980	10760	15370	15323.52	2.19	2845	15590	15480	15320	15210	15050	15535	15265	35	4610	500	11370	10	1	6979316	1077	125.45	1.51	12	0.11	123.00	10231.00	24100	20230309	-35.98	13830	20231031	11.57	17570	-12.18	20240110	14830	4.05	20240201	24100	-35.98	20230309	13830	11.57	20231031	3.08	N	288620	500	34 억	152740	N	N	10	N	N
94	20240214	120913	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15420	50	2	0.33	97414210	6365	47.02	15280	15420	15170	19980	10760	15370	15304.67	2.19	2134	15590	15480	15320	15210	15050	15535	15265	35	4610	500	11370	10	1	6979316	1076	125.37	1.51	12	0.09	123.00	10231.00	24100	20230309	-36.02	13830	20231031	11.50	17570	-12.24	20240110	14830	3.98	20240201	24100	-36.02	20230309	13830	11.50	20231031	3.08	N	288620	500	34 억	152740	N	N	10	N	N
95	20240214	110918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15280	-90	5	-0.59	53279680	3491	25.79	15280	15370	15170	19980	10760	15370	15262.01	2.19	359	15590	15480	15320	15210	15050	15535	15265	35	4610	500	11370	10	1	6979316	1066	124.23	1.49	12	0.05	123.00	10231.00	24100	20230309	-36.60	13830	20231031	10.48	17570	-13.03	20240110	14830	3.03	20240201	24100	-36.60	20230309	13830	10.48	20231031	3.08	N	288620	500	34 억	152740	N	N	10	N	N
96	20240214	090910	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15250	-120	5	-0.78	12561240	823	6.08	15280	15280	15170	19980	10760	15370	15262.75	2.19	-244	15590	15480	15320	15210	15050	15535	15265	35	4610	500	11370	10	1	6979316	1064	123.98	1.49	12	0.01	123.00	10231.00	24100	20230309	-36.72	13830	20231031	10.27	17570	-13.20	20240110	14830	2.83	20240201	24100	-36.72	20230309	13830	10.27	20231031	3.08	N	288620	500	34 억	152740	N	N	10	N	N
97	20240213	160908	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15370	140	2	0.92	207617920	13537	106.88	15160	15430	15160	19790	10670	15230	15337.04	2.13	4281	15470	15350	15230	15110	14990	15410	15170	35	4560	500	11270	10	1	6979316	1073	124.96	1.50	12	0.19	123.00	10231.00	24100	20230309	-36.22	13830	20231031	11.14	17570	-12.52	20240110	14830	3.64	20240201	24100	-36.22	20230309	13830	11.14	20231031	3.07	N	288620	500	34 억	148463	N	N	10	N	N
98	20240213	150907	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15400	170	2	1.12	191788210	12507	98.74	15160	15430	15160	19790	10670	15230	15334.47	2.13	4110	15470	15350	15230	15110	14990	15410	15170	35	4560	500	11270	10	1	6979316	1075	125.20	1.51	12	0.18	123.00	10231.00	24100	20230309	-36.10	13830	20231031	11.35	17570	-12.35	20240110	14830	3.84	20240201	24100	-36.10	20230309	13830	11.35	20231031	3.07	N	288620	500	34 억	148463	N	N	4	N	N
99	20240213	140916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15350	120	2	0.79	166840720	10883	85.92	15160	15430	15160	19790	10670	15230	15330.40	2.13	3519	15470	15350	15230	15110	14990	15410	15170	35	4560	500	11270	10	1	6979316	1071	124.80	1.50	12	0.16	123.00	10231.00	24100	20230309	-36.31	13830	20231031	10.99	17570	-12.64	20240110	14830	3.51	20240201	24100	-36.31	20230309	13830	10.99	20231031	3.07	N	288620	500	34 억	148463	N	N	4	N	N
100	20240213	130904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	90	2	0.59	144548790	9427	74.43	15160	15430	15160	19790	10670	15230	15333.49	2.13	3428	15470	15350	15230	15110	14990	15410	15170	35	4560	500	11270	10	1	6979316	1069	124.55	1.50	12	0.14	123.00	10231.00	24100	20230309	-36.43	13830	20231031	10.77	17570	-12.81	20240110	14830	3.30	20240201	24100	-36.43	20230309	13830	10.77	20231031	3.07	N	288620	500	34 억	148463	N	N	4	N	N
101	20240213	120914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15350	120	2	0.79	120425670	7853	62.00	15160	15430	15160	19790	10670	15230	15334.99	2.13	3276	15470	15350	15230	15110	14990	15410	15170	35	4560	500	11270	10	1	6979316	1071	124.80	1.50	12	0.11	123.00	10231.00	24100	20230309	-36.31	13830	20231031	10.99	17570	-12.64	20240110	14830	3.51	20240201	24100	-36.31	20230309	13830	10.99	20231031	3.07	N	288620	500	34 억	148463	N	N	4	N	N
102	20240213	110937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15350	120	2	0.79	101124590	6595	52.07	15160	15430	15160	19790	10670	15230	15333.52	2.13	3074	15470	15350	15230	15110	14990	15410	15170	35	4560	500	11270	10	1	6979316	1071	124.80	1.50	12	0.09	123.00	10231.00	24100	20230309	-36.31	13830	20231031	10.99	17570	-12.64	20240110	14830	3.51	20240201	24100	-36.31	20230309	13830	10.99	20231031	3.07	N	288620	500	34 억	148463	N	N	4	N	N
103	20240213	100754	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15330	100	2	0.66	82003440	5350	42.24	15160	15430	15160	19790	10670	15230	15327.75	2.13	2570	15470	15350	15230	15110	14990	15410	15170	35	4560	500	11270	10	1	6979316	1070	124.63	1.50	12	0.08	123.00	10231.00	24100	20230309	-36.39	13830	20231031	10.85	17570	-12.75	20240110	14830	3.37	20240201	24100	-36.39	20230309	13830	10.85	20231031	3.07	N	288620	500	34 억	148463	N	N	4	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History