KissMeData/203450/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-90	5	-2.68	300287875	91253	74.80	3355	3355	3260	4365	2355	3360	3290.54	5.98	-21925	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	480	22.24	1.12	12	0.62	147.00	2920.00	4405	20230228	-25.77	2600	20231005	25.77	3525	-7.23	20240102	2915	12.18	20240119	4380	-25.34	20230303	2600	25.77	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
3	20240229	150913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-80	5	-2.38	282477620	85812	70.34	3355	3355	3260	4365	2355	3360	3291.63	5.98	-21843	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	481	22.31	1.12	12	0.58	147.00	2920.00	4405	20230228	-25.54	2600	20231005	26.15	3525	-6.95	20240102	2915	12.52	20240119	4380	-25.11	20230303	2600	26.15	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
4	20240229	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-90	5	-2.68	272493290	82769	67.85	3355	3355	3260	4365	2355	3360	3292.02	5.98	-20828	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	480	22.24	1.12	12	0.56	147.00	2920.00	4405	20230228	-25.77	2600	20231005	25.77	3525	-7.23	20240102	2915	12.18	20240119	4380	-25.34	20230303	2600	25.77	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
5	20240229	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	-95	5	-2.83	245077600	74382	60.97	3355	3355	3265	4365	2355	3360	3294.64	5.98	-15759	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	479	22.21	1.12	12	0.51	147.00	2920.00	4405	20230228	-25.88	2600	20231005	25.58	3525	-7.38	20240102	2915	12.01	20240119	4380	-25.46	20230303	2600	25.58	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
6	20240229	120912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-80	5	-2.38	196524590	59541	48.81	3355	3355	3280	4365	2355	3360	3300.42	5.98	-12297	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	481	22.31	1.12	12	0.41	147.00	2920.00	4405	20230228	-25.54	2600	20231005	26.15	3525	-6.95	20240102	2915	12.52	20240119	4380	-25.11	20230303	2600	26.15	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
7	20240229	110913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-70	5	-2.08	166034860	50255	41.19	3355	3355	3285	4365	2355	3360	3303.58	5.98	-7961	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	483	22.38	1.13	12	0.34	147.00	2920.00	4405	20230228	-25.31	2600	20231005	26.54	3525	-6.67	20240102	2915	12.86	20240119	4380	-24.89	20230303	2600	26.54	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
8	20240229	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-55	5	-1.64	82226720	24859	20.38	3355	3355	3300	4365	2355	3360	3307.22	5.98	-4408	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	485	22.48	1.13	12	0.17	147.00	2920.00	4405	20230228	-24.97	2600	20231005	27.12	3525	-6.24	20240102	2915	13.38	20240119	4380	-24.54	20230303	2600	27.12	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
9	20240229	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-45	5	-1.34	29106745	8797	7.21	3355	3355	3300	4365	2355	3360	3307.29	5.98	-1588	3446	3402	3356	3312	3266	3425	3335	73	1005	500	2150	5	1	14679007	487	22.55	1.14	12	0.06	147.00	2920.00	4405	20230228	-24.74	2600	20231005	27.50	3525	-5.96	20240102	2915	13.72	20240119	4380	-24.32	20230303	2600	27.50	20231005	2.35	N	203450	500	73 억	878061	N	N	N	N
10	20240228	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	30	2	0.90	410733400	121881	129.48	3335	3400	3310	4325	2335	3330	3369.95	5.98	650	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	493	22.86	1.15	12	0.83	147.00	2920.00	4405	20230228	-23.72	2600	20231005	29.23	3525	-4.68	20240102	2915	15.27	20240119	4405	-23.72	20230228	2600	29.23	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
11	20240228	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	40	2	1.20	402966620	119567	127.02	3335	3400	3310	4325	2335	3330	3370.22	5.98	790	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	495	22.93	1.15	12	0.81	147.00	2920.00	4405	20230228	-23.50	2600	20231005	29.62	3525	-4.40	20240102	2915	15.61	20240119	4405	-23.50	20230228	2600	29.62	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
12	20240228	140911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	30	2	0.90	337629900	100149	106.40	3335	3400	3310	4325	2335	3330	3371.28	5.98	2169	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	493	22.86	1.15	12	0.68	147.00	2920.00	4405	20230228	-23.72	2600	20231005	29.23	3525	-4.68	20240102	2915	15.27	20240119	4405	-23.72	20230228	2600	29.23	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
13	20240228	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	40	2	1.20	310946700	92210	97.96	3335	3400	3310	4325	2335	3330	3372.16	5.98	4518	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	495	22.93	1.15	12	0.63	147.00	2920.00	4405	20230228	-23.50	2600	20231005	29.62	3525	-4.40	20240102	2915	15.61	20240119	4405	-23.50	20230228	2600	29.62	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
14	20240228	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	50	2	1.50	263329655	78021	82.89	3335	3400	3310	4325	2335	3330	3375.11	5.98	5308	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	496	22.99	1.16	12	0.53	147.00	2920.00	4405	20230228	-23.27	2600	20231005	30.00	3525	-4.11	20240102	2915	15.95	20240119	4405	-23.27	20230228	2600	30.00	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
15	20240228	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	55	2	1.65	215073575	63733	67.71	3335	3400	3310	4325	2335	3330	3374.60	5.98	5845	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	497	23.03	1.16	12	0.43	147.00	2920.00	4405	20230228	-23.16	2600	20231005	30.19	3525	-3.97	20240102	2915	16.12	20240119	4405	-23.16	20230228	2600	30.19	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
16	20240228	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	50	2	1.50	92539355	27460	29.17	3335	3400	3310	4325	2335	3330	3369.97	5.98	1609	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	496	22.99	1.16	12	0.19	147.00	2920.00	4405	20230228	-23.27	2600	20231005	30.00	3525	-4.11	20240102	2915	15.95	20240119	4405	-23.27	20230228	2600	30.00	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
17	20240228	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	10	2	0.30	4861050	1459	1.55	3335	3340	3310	4325	2335	3330	3331.77	5.98	-91	3420	3375	3340	3295	3260	3397	3317	73	995	500	2130	5	1	14679007	490	22.72	1.14	12	0.01	147.00	2920.00	4405	20230228	-24.18	2600	20231005	28.46	3525	-5.25	20240102	2915	14.58	20240119	4405	-24.18	20230228	2600	28.46	20231005	2.33	N	203450	500	73 억	877411	N	N	N	N
18	20240227	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-10	5	-0.30	313159240	93708	109.48	3325	3385	3305	4340	2340	3340	3341.91	6.00	-3194	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	489	22.65	1.14	12	0.64	147.00	2920.00	4405	20230228	-24.40	2600	20231005	28.08	3525	-5.53	20240102	2915	14.24	20240119	4405	-24.40	20230228	2600	28.08	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
19	20240227	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	0	3	0.00	287745145	86081	100.57	3325	3385	3305	4340	2340	3340	3342.79	6.00	-3356	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	490	22.72	1.14	12	0.59	147.00	2920.00	4405	20230228	-24.18	2600	20231005	28.46	3525	-5.25	20240102	2915	14.58	20240119	4405	-24.18	20230228	2600	28.46	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
20	20240227	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	15	2	0.45	215023130	64380	75.22	3325	3385	3305	4340	2340	3340	3339.90	6.00	-6624	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	492	22.82	1.15	12	0.44	147.00	2920.00	4405	20230228	-23.84	2600	20231005	29.04	3525	-4.82	20240102	2915	15.09	20240119	4405	-23.84	20230228	2600	29.04	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
21	20240227	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	5	2	0.15	193084630	57823	67.56	3325	3385	3305	4340	2340	3340	3339.21	6.00	-6923	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	491	22.76	1.15	12	0.39	147.00	2920.00	4405	20230228	-24.06	2600	20231005	28.65	3525	-5.11	20240102	2915	14.75	20240119	4405	-24.06	20230228	2600	28.65	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
22	20240227	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-10	5	-0.30	167114105	50035	58.46	3325	3385	3305	4340	2340	3340	3339.94	6.00	-6321	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	489	22.65	1.14	12	0.34	147.00	2920.00	4405	20230228	-24.40	2600	20231005	28.08	3525	-5.53	20240102	2915	14.24	20240119	4405	-24.40	20230228	2600	28.08	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
23	20240227	110912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	10	2	0.30	151191775	45246	52.86	3325	3385	3305	4340	2340	3340	3341.62	6.00	-5416	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	492	22.79	1.15	12	0.31	147.00	2920.00	4405	20230228	-23.95	2600	20231005	28.85	3525	-4.96	20240102	2915	14.92	20240119	4405	-23.95	20230228	2600	28.85	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
24	20240227	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	0	3	0.00	63195130	19018	22.22	3325	3345	3305	4340	2340	3340	3320.90	6.00	-3144	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	490	22.72	1.14	12	0.13	147.00	2920.00	4405	20230228	-24.18	2600	20231005	28.46	3525	-5.25	20240102	2915	14.58	20240119	4405	-24.18	20230228	2600	28.46	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
25	20240227	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-5	5	-0.15	18277105	5492	6.42	3325	3335	3315	4340	2340	3340	3321.05	6.00	-10	3446	3392	3321	3267	3196	3420	3295	73	1000	500	2130	5	1	14679007	490	22.69	1.14	12	0.04	147.00	2920.00	4405	20230228	-24.29	2600	20231005	28.27	3525	-5.39	20240102	2915	14.41	20240119	4405	-24.29	20230228	2600	28.27	20231005	2.27	N	203450	500	73 억	880599	N	N	N	N
26	20240226	160907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	25	2	0.75	283407640	85507	47.59	3325	3375	3250	4305	2325	3315	3314.43	6.11	-16254	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	490	22.72	1.14	12	0.58	147.00	2920.00	4405	20230228	-24.18	2600	20231005	28.46	3525	-5.25	20240102	2915	14.58	20240119	4405	-24.18	20230228	2600	28.46	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
27	20240226	150902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	20	2	0.60	277110895	83620	46.54	3325	3375	3250	4305	2325	3315	3313.93	6.11	-15751	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	490	22.69	1.14	12	0.57	147.00	2920.00	4405	20230228	-24.29	2600	20231005	28.27	3525	-5.39	20240102	2915	14.41	20240119	4405	-24.29	20230228	2600	28.27	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
28	20240226	140906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	10	2	0.30	251502140	75906	42.25	3325	3375	3250	4305	2325	3315	3313.34	6.11	-15399	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	488	22.62	1.14	12	0.52	147.00	2920.00	4405	20230228	-24.52	2600	20231005	27.88	3525	-5.67	20240102	2915	14.07	20240119	4405	-24.52	20230228	2600	27.88	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
29	20240226	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	0	3	0.00	234500205	70779	39.40	3325	3375	3250	4305	2325	3315	3313.13	6.11	-13008	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	487	22.55	1.14	12	0.48	147.00	2920.00	4405	20230228	-24.74	2600	20231005	27.50	3525	-5.96	20240102	2915	13.72	20240119	4405	-24.74	20230228	2600	27.50	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
30	20240226	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-15	5	-0.45	225809855	68143	37.93	3325	3375	3250	4305	2325	3315	3313.76	6.11	-12996	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	484	22.45	1.13	12	0.46	147.00	2920.00	4405	20230228	-25.09	2600	20231005	26.92	3525	-6.38	20240102	2915	13.21	20240119	4405	-25.09	20230228	2600	26.92	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
31	20240226	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-25	5	-0.75	217338035	65555	36.49	3325	3375	3250	4305	2325	3315	3315.35	6.11	-13677	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	483	22.38	1.13	12	0.45	147.00	2920.00	4405	20230228	-25.31	2600	20231005	26.54	3525	-6.67	20240102	2915	12.86	20240119	4405	-25.31	20230228	2600	26.54	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
32	20240226	100855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-25	5	-0.75	166223690	49930	27.79	3325	3375	3250	4305	2325	3315	3329.13	6.11	-18622	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	483	22.38	1.13	12	0.34	147.00	2920.00	4405	20230228	-25.31	2600	20231005	26.54	3525	-6.67	20240102	2915	12.86	20240119	4405	-25.31	20230228	2600	26.54	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
33	20240226	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	35	2	1.06	27780450	8319	4.63	3325	3375	3300	4305	2325	3315	3339.40	6.11	-3087	3441	3377	3301	3237	3161	3410	3270	73	990	500	2120	5	1	14679007	492	22.79	1.15	12	0.06	147.00	2920.00	4405	20230228	-23.95	2600	20231005	28.85	3525	-4.96	20240102	2915	14.92	20240119	4405	-23.95	20230228	2600	28.85	20231005	2.26	N	203450	500	73 억	896765	N	N	N	N
34	20240223	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	20	2	0.61	585144620	177734	121.92	3285	3365	3225	4280	2310	3295	3292.21	6.08	2936	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	487	22.55	1.14	12	1.21	147.00	2920.00	4405	20230228	-24.74	2600	20231005	27.50	3525	-5.96	20240102	2915	13.72	20240119	4405	-24.74	20230228	2600	27.50	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
35	20240223	150850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	35	2	1.06	571591150	173650	119.12	3285	3365	3225	4280	2310	3295	3291.63	6.08	2902	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	489	22.65	1.14	12	1.18	147.00	2920.00	4405	20230228	-24.40	2600	20231005	28.08	3525	-5.53	20240102	2915	14.24	20240119	4405	-24.40	20230228	2600	28.08	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
36	20240223	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	35	2	1.06	447067650	136360	93.54	3285	3350	3225	4280	2310	3295	3278.58	6.08	-764	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	489	22.65	1.14	12	0.93	147.00	2920.00	4405	20230228	-24.40	2600	20231005	28.08	3525	-5.53	20240102	2915	14.24	20240119	4405	-24.40	20230228	2600	28.08	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
37	20240223	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-35	5	-1.06	295355200	90589	62.14	3285	3300	3225	4280	2310	3295	3260.38	6.08	-1897	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	479	22.18	1.12	12	0.62	147.00	2920.00	4405	20230228	-25.99	2600	20231005	25.38	3525	-7.52	20240102	2915	11.84	20240119	4405	-25.99	20230228	2600	25.38	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
38	20240223	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-35	5	-1.06	260811655	79988	54.87	3285	3300	3225	4280	2310	3295	3260.63	6.08	-3427	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	479	22.18	1.12	12	0.54	147.00	2920.00	4405	20230228	-25.99	2600	20231005	25.38	3525	-7.52	20240102	2915	11.84	20240119	4405	-25.99	20230228	2600	25.38	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
39	20240223	110841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-15	5	-0.46	235420685	72201	49.53	3285	3300	3225	4280	2310	3295	3260.62	6.08	-3858	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	481	22.31	1.12	12	0.49	147.00	2920.00	4405	20230228	-25.54	2600	20231005	26.15	3525	-6.95	20240102	2915	12.52	20240119	4405	-25.54	20230228	2600	26.15	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
40	20240223	100846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-50	5	-1.52	115372675	35580	24.41	3285	3285	3225	4280	2310	3295	3242.60	6.08	675	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	476	22.07	1.11	12	0.24	147.00	2920.00	4405	20230228	-26.33	2600	20231005	24.81	3525	-7.94	20240102	2915	11.32	20240119	4405	-26.33	20230228	2600	24.81	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
41	20240223	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-35	5	-1.06	67868315	20926	14.35	3285	3285	3225	4280	2310	3295	3243.20	6.08	3266	3398	3346	3248	3196	3098	3372	3222	73	985	500	2100	5	1	14679007	479	22.18	1.12	12	0.14	147.00	2920.00	4405	20230228	-25.99	2600	20231005	25.38	3525	-7.52	20240102	2915	11.84	20240119	4405	-25.99	20230228	2600	25.38	20231005	2.22	N	203450	500	73 억	892024	N	N	N	N
42	20240222	160836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	100	2	3.13	468096825	145300	10.14	3185	3300	3150	4150	2240	3195	3221.27	6.00	10125	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	484	22.41	1.13	12	0.99	147.00	2920.00	4405	20230228	-25.20	2600	20231005	26.73	3525	-6.52	20240102	2915	13.04	20240119	4405	-25.20	20230228	2600	26.73	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
43	20240222	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	60	2	1.88	406686645	126549	8.83	3185	3265	3150	4150	2240	3195	3213.70	6.00	10139	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	478	22.14	1.11	12	0.86	147.00	2920.00	4405	20230228	-26.11	2600	20231005	25.19	3525	-7.66	20240102	2915	11.66	20240119	4405	-26.11	20230228	2600	25.19	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
44	20240222	140843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	55	2	1.72	375889775	117043	8.17	3185	3265	3150	4150	2240	3195	3211.58	6.00	12864	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	477	22.11	1.11	12	0.80	147.00	2920.00	4405	20230228	-26.22	2600	20231005	25.00	3525	-7.80	20240102	2915	11.49	20240119	4405	-26.22	20230228	2600	25.00	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
45	20240222	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	20	2	0.63	299082170	93362	6.52	3185	3245	3150	4150	2240	3195	3203.49	6.00	7611	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	472	21.87	1.10	12	0.64	147.00	2920.00	4405	20230228	-27.01	2600	20231005	23.65	3525	-8.79	20240102	2915	10.29	20240119	4405	-27.01	20230228	2600	23.65	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
46	20240222	120841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	10	2	0.31	243805670	76137	5.32	3185	3245	3150	4150	2240	3195	3202.22	6.00	6346	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	470	21.80	1.10	12	0.52	147.00	2920.00	4405	20230228	-27.24	2600	20231005	23.27	3525	-9.08	20240102	2915	9.95	20240119	4405	-27.24	20230228	2600	23.27	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
47	20240222	110839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	5	2	0.16	233257465	72844	5.09	3185	3245	3150	4150	2240	3195	3202.17	6.00	5807	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	470	21.77	1.10	12	0.50	147.00	2920.00	4405	20230228	-27.36	2600	20231005	23.08	3525	-9.22	20240102	2915	9.78	20240119	4405	-27.36	20230228	2600	23.08	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
48	20240222	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-5	5	-0.16	195335525	60963	4.26	3185	3245	3150	4150	2240	3195	3204.20	6.00	3951	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	468	21.70	1.09	12	0.42	147.00	2920.00	4405	20230228	-27.58	2600	20231005	22.69	3525	-9.50	20240102	2915	9.43	20240119	4405	-27.58	20230228	2600	22.69	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
49	20240222	090846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	-10	5	-0.31	41073070	12963	0.90	3185	3195	3150	4150	2240	3195	3168.07	6.00	3816	3645	3420	3270	3045	2895	3532	3157	73	955	500	2040	5	1	14679007	468	21.67	1.09	12	0.09	147.00	2920.00	4405	20230228	-27.70	2600	20231005	22.50	3525	-9.65	20240102	2915	9.26	20240119	4405	-27.70	20230228	2600	22.50	20231005	2.25	N	203450	500	73 억	880286	N	N	N	N
50	20240221	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	75	2	2.40	4803604570	1430496	1908.50	3160	3495	3120	4055	2185	3120	3358.12	6.37	-58045	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	469	21.73	1.09	12	9.75	147.00	2920.00	4810	20230215	-33.58	2600	20231005	22.88	3525	-9.36	20240102	2915	9.61	20240119	4405	-27.47	20230228	2600	22.88	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
51	20240221	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	75	2	2.40	4718405770	1403815	1872.90	3160	3495	3120	4055	2185	3120	3361.13	6.37	-61992	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	469	21.73	1.09	12	9.56	147.00	2920.00	4810	20230215	-33.58	2600	20231005	22.88	3525	-9.36	20240102	2915	9.61	20240119	4405	-27.47	20230228	2600	22.88	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
52	20240221	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	100	2	3.21	4651125205	1382806	1844.87	3160	3495	3120	4055	2185	3120	3363.54	6.37	-64227	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	473	21.90	1.10	12	9.42	147.00	2920.00	4810	20230215	-33.06	2600	20231005	23.85	3525	-8.65	20240102	2915	10.46	20240119	4405	-26.90	20230228	2600	23.85	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
53	20240221	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	80	2	2.56	4573426070	1358690	1812.70	3160	3495	3120	4055	2185	3120	3366.06	6.37	-63014	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	470	21.77	1.10	12	9.26	147.00	2920.00	4810	20230215	-33.47	2600	20231005	23.08	3525	-9.22	20240102	2915	9.78	20240119	4405	-27.36	20230228	2600	23.08	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
54	20240221	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	70	2	2.24	4494417325	1333963	1779.71	3160	3495	3120	4055	2185	3120	3369.22	6.37	-56097	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	468	21.70	1.09	12	9.09	147.00	2920.00	4810	20230215	-33.68	2600	20231005	22.69	3525	-9.50	20240102	2915	9.43	20240119	4405	-27.58	20230228	2600	22.69	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
55	20240221	110837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	85	2	2.72	4402779255	1305332	1741.51	3160	3495	3120	4055	2185	3120	3372.92	6.37	-49908	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	470	21.80	1.10	12	8.89	147.00	2920.00	4810	20230215	-33.37	2600	20231005	23.27	3525	-9.08	20240102	2915	9.95	20240119	4405	-27.24	20230228	2600	23.27	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
56	20240221	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	90	2	2.88	4233707855	1252531	1671.07	3160	3495	3120	4055	2185	3120	3380.12	6.37	-42534	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	471	21.84	1.10	12	8.53	147.00	2920.00	4810	20230215	-33.26	2600	20231005	23.46	3525	-8.94	20240102	2915	10.12	20240119	4405	-27.13	20230228	2600	23.46	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
57	20240221	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	95	2	3.04	68231220	21375	28.52	3160	3225	3120	4055	2185	3120	3192.11	6.37	7923	3263	3191	3113	3041	2963	3227	3077	73	935	500	1990	5	1	14679007	472	21.87	1.10	12	0.15	147.00	2920.00	4810	20230215	-33.16	2600	20231005	23.65	3525	-8.79	20240102	2915	10.29	20240119	4405	-27.01	20230228	2600	23.65	20231005	2.25	N	203450	500	73 억	935634	N	N	N	N
58	20240220	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	75	2	2.46	225341460	72561	86.89	3065	3185	3035	3955	2135	3045	3105.60	6.45	-12599	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	458	21.22	1.07	12	0.49	147.00	2920.00	4810	20230215	-35.14	2600	20231005	20.00	3525	-11.49	20240102	2915	7.03	20240119	4405	-29.17	20230228	2600	20.00	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
59	20240220	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	70	2	2.30	195807975	63110	75.57	3065	3185	3035	3955	2135	3045	3102.71	6.45	-8690	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	457	21.19	1.07	12	0.43	147.00	2920.00	4810	20230215	-35.24	2600	20231005	19.81	3525	-11.63	20240102	2915	6.86	20240119	4405	-29.28	20230228	2600	19.81	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
60	20240220	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	35	2	1.15	186694650	60172	72.06	3065	3185	3035	3955	2135	3045	3102.75	6.45	-9020	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	452	20.95	1.05	12	0.41	147.00	2920.00	4810	20230215	-35.97	2600	20231005	18.46	3525	-12.62	20240102	2915	5.66	20240119	4405	-30.08	20230228	2600	18.46	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
61	20240220	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	65	2	2.13	179885910	57971	69.42	3065	3185	3035	3955	2135	3045	3103.10	6.45	-9307	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	457	21.16	1.07	12	0.39	147.00	2920.00	4810	20230215	-35.34	2600	20231005	19.62	3525	-11.77	20240102	2915	6.69	20240119	4405	-29.40	20230228	2600	19.62	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
62	20240220	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	65	2	2.13	170836370	55050	65.92	3065	3185	3035	3955	2135	3045	3103.37	6.45	-9379	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	457	21.16	1.07	12	0.38	147.00	2920.00	4810	20230215	-35.34	2600	20231005	19.62	3525	-11.77	20240102	2915	6.69	20240119	4405	-29.40	20230228	2600	19.62	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
63	20240220	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	15	2	0.49	23755290	7768	9.30	3065	3145	3035	3955	2135	3045	3058.21	6.45	567	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	449	20.82	1.05	12	0.05	147.00	2920.00	4810	20230215	-36.38	2600	20231005	17.69	3525	-13.19	20240102	2915	4.97	20240119	4405	-30.53	20230228	2600	17.69	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
64	20240220	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	15	2	0.49	17558365	5732	6.86	3065	3145	3035	3955	2135	3045	3063.44	6.45	-560	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	449	20.82	1.05	12	0.04	147.00	2920.00	4810	20230215	-36.38	2600	20231005	17.69	3525	-13.19	20240102	2915	4.97	20240119	4405	-30.53	20230228	2600	17.69	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
65	20240220	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	65	2	2.13	3293110	1061	1.27	3065	3145	3065	3955	2135	3045	3107.87	6.45	-100	3125	3085	3050	3010	2975	3067	2992	73	910	500	1940	5	1	14679007	457	21.16	1.07	12	0.01	147.00	2920.00	4810	20230215	-35.34	2600	20231005	19.62	3525	-11.77	20240102	2915	6.69	20240119	4405	-29.40	20230228	2600	19.62	20231005	2.21	N	203450	500	73 억	947270	N	N	N	N
66	20240219	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-35	5	-1.14	253833265	83507	213.10	3080	3090	3015	4000	2160	3080	3039.60	6.46	-1000	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	447	20.71	1.04	12	0.57	147.00	2920.00	5250	20230213	-42.00	2600	20231005	17.12	3525	-13.62	20240102	2915	4.46	20240119	4405	-30.87	20230228	2600	17.12	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
67	20240219	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-25	5	-0.81	238566220	78517	200.37	3080	3090	3015	4000	2160	3080	3038.40	6.46	-1036	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	448	20.78	1.05	12	0.53	147.00	2920.00	5250	20230213	-41.81	2600	20231005	17.50	3525	-13.33	20240102	2915	4.80	20240119	4405	-30.65	20230228	2600	17.50	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
68	20240219	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-10	5	-0.32	222049340	73128	186.62	3080	3090	3015	4000	2160	3080	3036.45	6.46	-521	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	451	20.88	1.05	12	0.50	147.00	2920.00	5250	20230213	-41.52	2600	20231005	18.08	3525	-12.91	20240102	2915	5.32	20240119	4405	-30.31	20230228	2600	18.08	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
69	20240219	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-40	5	-1.30	203965930	67193	171.47	3080	3090	3015	4000	2160	3080	3035.52	6.46	680	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	446	20.68	1.04	12	0.46	147.00	2920.00	5250	20230213	-42.10	2600	20231005	16.92	3525	-13.76	20240102	2915	4.29	20240119	4405	-30.99	20230228	2600	16.92	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
70	20240219	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-50	5	-1.62	188565060	62104	158.49	3080	3090	3015	4000	2160	3080	3036.28	6.46	701	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	445	20.61	1.04	12	0.42	147.00	2920.00	5250	20230213	-42.29	2600	20231005	16.54	3525	-14.04	20240102	2915	3.95	20240119	4405	-31.21	20230228	2600	16.54	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
71	20240219	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-55	5	-1.79	139410345	45842	116.99	3080	3090	3020	4000	2160	3080	3041.11	6.46	-1018	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	444	20.58	1.04	12	0.31	147.00	2920.00	5250	20230213	-42.38	2600	20231005	16.35	3525	-14.18	20240102	2915	3.77	20240119	4405	-31.33	20230228	2600	16.35	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
72	20240219	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-15	5	-0.49	45847600	14996	38.27	3080	3090	3030	4000	2160	3080	3057.32	6.46	-3245	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	450	20.85	1.05	12	0.10	147.00	2920.00	5250	20230213	-41.62	2600	20231005	17.88	3525	-13.05	20240102	2915	5.15	20240119	4405	-30.42	20230228	2600	17.88	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
73	20240219	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-5	5	-0.16	3147630	1031	2.63	3080	3080	3035	4000	2160	3080	3052.99	6.46	-117	3173	3126	3073	3026	2973	3100	3000	73	920	500	1970	5	1	14679007	451	20.92	1.05	12	0.01	147.00	2920.00	5250	20230213	-41.43	2600	20231005	18.27	3525	-12.77	20240102	2915	5.49	20240119	4405	-30.19	20230228	2600	18.27	20231005	2.26	N	203450	500	73 억	947887	N	N	N	N
74	20240216	160814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-15	5	-0.48	92155335	30140	75.04	3110	3120	3020	4020	2170	3095	3057.53	6.47	-2076	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	452	20.95	1.05	12	0.21	147.00	2920.00	5250	20230213	-41.33	2600	20231005	18.46	3525	-12.62	20240102	2915	5.66	20240119	4405	-30.08	20230228	2600	18.46	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
75	20240216	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	0	3	0.00	81818335	26790	66.70	3110	3120	3020	4020	2170	3095	3054.05	6.47	-1479	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	454	21.05	1.06	12	0.18	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	2915	6.17	20240119	4405	-29.74	20230228	2600	19.04	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
76	20240216	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-15	5	-0.48	64284990	21055	52.42	3110	3120	3020	4020	2170	3095	3053.17	6.47	-2207	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	452	20.95	1.05	12	0.14	147.00	2920.00	5250	20230213	-41.33	2600	20231005	18.46	3525	-12.62	20240102	2915	5.66	20240119	4405	-30.08	20230228	2600	18.46	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
77	20240216	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-5	5	-0.16	59860210	19614	48.83	3110	3120	3020	4020	2170	3095	3051.89	6.47	-2044	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	454	21.02	1.06	12	0.13	147.00	2920.00	5250	20230213	-41.14	2600	20231005	18.85	3525	-12.34	20240102	2915	6.00	20240119	4405	-29.85	20230228	2600	18.85	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
78	20240216	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-40	5	-1.29	51366565	16847	41.94	3110	3120	3020	4020	2170	3095	3048.98	6.47	-2214	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	448	20.78	1.05	12	0.11	147.00	2920.00	5250	20230213	-41.81	2600	20231005	17.50	3525	-13.33	20240102	2915	4.80	20240119	4405	-30.65	20230228	2600	17.50	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
79	20240216	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-25	5	-0.81	48405640	15881	39.54	3110	3120	3020	4020	2170	3095	3047.99	6.47	-1364	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	451	20.88	1.05	12	0.11	147.00	2920.00	5250	20230213	-41.52	2600	20231005	18.08	3525	-12.91	20240102	2915	5.32	20240119	4405	-30.31	20230228	2600	18.08	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
80	20240216	100820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-50	5	-1.62	40108145	13178	32.81	3110	3115	3020	4020	2170	3095	3043.53	6.47	-653	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	447	20.71	1.04	12	0.09	147.00	2920.00	5250	20230213	-42.00	2600	20231005	17.12	3525	-13.62	20240102	2915	4.46	20240119	4405	-30.87	20230228	2600	17.12	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
81	20240216	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	15	2	0.48	973905	314	0.78	3110	3115	3085	4020	2170	3095	3101.83	6.47	-217	3235	3165	3110	3040	2985	3137	3012	73	925	500	1980	5	1	14679007	457	21.16	1.07	12	0.00	147.00	2920.00	5250	20230213	-40.76	2600	20231005	19.62	3525	-11.77	20240102	2915	6.69	20240119	4405	-29.40	20230228	2600	19.62	20231005	2.25	N	203450	500	73 억	949662	N	N	N	N
82	20240215	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-35	5	-1.12	125166225	40161	53.34	3135	3180	3055	4065	2195	3130	3116.62	6.44	4605	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	454	21.05	1.06	12	0.27	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	2915	6.17	20240119	4810	-35.65	20230215	2600	19.04	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
83	20240215	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-35	5	-1.12	119630240	38372	50.96	3135	3180	3055	4065	2195	3130	3117.64	6.44	4802	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	454	21.05	1.06	12	0.26	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	2915	6.17	20240119	4810	-35.65	20230215	2600	19.04	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
84	20240215	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-55	5	-1.76	114239945	36623	48.64	3135	3180	3055	4065	2195	3130	3119.35	6.44	4963	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	451	20.92	1.05	12	0.25	147.00	2920.00	5250	20230213	-41.43	2600	20231005	18.27	3525	-12.77	20240102	2915	5.49	20240119	4810	-36.07	20230215	2600	18.27	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
85	20240215	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-10	5	-0.32	85608910	27339	36.31	3135	3180	3110	4065	2195	3130	3131.38	6.44	4693	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	458	21.22	1.07	12	0.19	147.00	2920.00	5250	20230213	-40.57	2600	20231005	20.00	3525	-11.49	20240102	2915	7.03	20240119	4810	-35.14	20230215	2600	20.00	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
86	20240215	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	0	3	0.00	83463745	26652	35.40	3135	3180	3110	4065	2195	3130	3131.61	6.44	4574	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	459	21.29	1.07	12	0.18	147.00	2920.00	5250	20230213	-40.38	2600	20231005	20.38	3525	-11.21	20240102	2915	7.38	20240119	4810	-34.93	20230215	2600	20.38	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
87	20240215	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-15	5	-0.48	78112625	24942	33.13	3135	3180	3110	4065	2195	3130	3131.77	6.44	4571	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	457	21.19	1.07	12	0.17	147.00	2920.00	5250	20230213	-40.67	2600	20231005	19.81	3525	-11.63	20240102	2915	6.86	20240119	4810	-35.24	20230215	2600	19.81	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
88	20240215	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	5	2	0.16	42097990	13381	17.77	3135	3180	3125	4065	2195	3130	3146.10	6.44	-2026	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	460	21.33	1.07	12	0.09	147.00	2920.00	5250	20230213	-40.29	2600	20231005	20.58	3525	-11.06	20240102	2915	7.55	20240119	4810	-34.82	20230215	2600	20.58	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
89	20240215	090810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	35	2	1.12	8441180	2674	3.55	3135	3180	3135	4065	2195	3130	3156.76	6.44	-2346	3200	3165	3095	3060	2990	3182	3077	73	935	500	2000	5	1	14679007	465	21.53	1.08	12	0.02	147.00	2920.00	5250	20230213	-39.71	2600	20231005	21.73	3525	-10.21	20240102	2915	8.58	20240119	4810	-34.20	20230215	2600	21.73	20231005	2.26	N	203450	500	73 억	946021	N	N	N	N
90	20240214	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	40	2	1.29	230425110	75283	69.68	3095	3130	3025	4015	2165	3090	3060.78	6.27	23035	3293	3191	3083	2981	2873	3137	2927	73	925	500	1970	5	1	14679007	459	21.29	1.07	12	0.51	147.00	2920.00	5250	20230213	-40.38	2600	20231005	20.38	3525	-11.21	20240102	2915	7.38	20240119	4810	-34.93	20230215	2600	20.38	20231005	2.32	N	203450	500	73 억	920915	N	N	N	N
91	20240214	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	35	2	1.13	223052430	72927	67.50	3095	3125	3025	4015	2165	3090	3058.57	6.27	22965	3293	3191	3083	2981	2873	3137	2927	73	925	500	1970	5	1	14679007	459	21.26	1.07	12	0.50	147.00	2920.00	5250	20230213	-40.48	2600	20231005	20.19	3525	-11.35	20240102	2915	7.20	20240119	4810	-35.03	20230215	2600	20.19	20231005	2.32	N	203450	500	73 억	920915	N	N	N	N
92	20240214	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-15	5	-0.49	196768820	64428	59.64	3095	3115	3025	4015	2165	3090	3054.09	6.27	17917	3293	3191	3083	2981	2873	3137	2927	73	925	500	1970	5	1	14679007	451	20.92	1.05	12	0.44	147.00	2920.00	5250	20230213	-41.43	2600	20231005	18.27	3525	-12.77	20240102	2915	5.49	20240119	4810	-36.07	20230215	2600	18.27	20231005	2.32	N	203450	500	73 억	920915	N	N	N	N
93	20240214	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-10	5	-0.32	130523315	42666	39.49	3095	3115	3025	4015	2165	3090	3059.19	6.27	11258	3293	3191	3083	2981	2873	3137	2927	73	925	500	1970	5	1	14679007	452	20.95	1.05	12	0.29	147.00	2920.00	5250	20230213	-41.33	2600	20231005	18.46	3525	-12.62	20240102	2915	5.66	20240119	4810	-35.97	20230215	2600	18.46	20231005	2.32	N	203450	500	73 억	920915	N	N	N	N
94	20240214	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-35	5	-1.13	94580640	30923	28.62	3095	3115	3025	4015	2165	3090	3058.59	6.27	4155	3293	3191	3083	2981	2873	3137	2927	73	925	500	1970	5	1	14679007	448	20.78	1.05	12	0.21	147.00	2920.00	5250	20230213	-41.81	2600	20231005	17.50	3525	-13.33	20240102	2915	4.80	20240119	4810	-36.49	20230215	2600	17.50	20231005	2.32	N	203450	500	73 억	920915	N	N	N	N
95	20240214	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-35	5	-1.13	79952210	26117	24.17	3095	3115	3025	4015	2165	3090	3061.31	6.27	2677	3293	3191	3083	2981	2873	3137	2927	73	925	500	1970	5	1	14679007	448	20.78	1.05	12	0.18	147.00	2920.00	5250	20230213	-41.81	2600	20231005	17.50	3525	-13.33	20240102	2915	4.80	20240119	4810	-36.49	20230215	2600	17.50	20231005	2.32	N	203450	500	73 억	920915	N	N	N	N
96	20240214	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	10	2	0.32	8411795	2717	2.51	3095	3100	3075	4015	2165	3090	3095.99	6.27	-1828	3293	3191	3083	2981	2873	3137	2927	73	925	500	1970	5	1	14679007	455	21.09	1.06	12	0.02	147.00	2920.00	5250	20230213	-40.95	2600	20231005	19.23	3525	-12.06	20240102	2915	6.35	20240119	4810	-35.55	20230215	2600	19.23	20231005	2.32	N	203450	500	73 억	920915	N	N	N	N
97	20240213	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-5	5	-0.16	336550235	108009	437.71	3125	3185	2975	4020	2170	3095	3115.97	6.07	31324	3201	3147	3111	3057	3021	3175	3085	73	925	500	1980	5	1	14679007	454	21.02	1.06	12	0.74	147.00	2920.00	5250	20230213	-41.14	2600	20231005	18.85	3525	-12.34	20240102	2915	6.00	20240119	5250	-41.14	20230213	2600	18.85	20231005	2.33	N	203450	500	73 억	890703	N	N	N	N
98	20240213	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	15	2	0.48	326484135	104756	424.53	3125	3185	2975	4020	2170	3095	3116.62	6.07	32193	3201	3147	3111	3057	3021	3175	3085	73	925	500	1980	5	1	14679007	457	21.16	1.07	12	0.71	147.00	2920.00	5250	20230213	-40.76	2600	20231005	19.62	3525	-11.77	20240102	2915	6.69	20240119	5250	-40.76	20230213	2600	19.62	20231005	2.33	N	203450	500	73 억	890703	N	N	N	N
99	20240213	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	80	2	2.58	194329445	61880	250.77	3125	3185	3100	4020	2170	3095	3140.42	6.07	15403	3201	3147	3111	3057	3021	3175	3085	73	925	500	1980	5	1	14679007	466	21.60	1.09	12	0.42	147.00	2920.00	5250	20230213	-39.52	2600	20231005	22.12	3525	-9.93	20240102	2915	8.92	20240119	5250	-39.52	20230213	2600	22.12	20231005	2.33	N	203450	500	73 억	890703	N	N	N	N
100	20240213	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	45	2	1.45	80726460	25798	104.55	3125	3160	3100	4020	2170	3095	3129.18	6.07	6241	3201	3147	3111	3057	3021	3175	3085	73	925	500	1980	5	1	14679007	461	21.36	1.08	12	0.18	147.00	2920.00	5250	20230213	-40.19	2600	20231005	20.77	3525	-10.92	20240102	2915	7.72	20240119	5250	-40.19	20230213	2600	20.77	20231005	2.33	N	203450	500	73 억	890703	N	N	N	N
101	20240213	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	50	2	1.62	58300935	18606	75.40	3125	3160	3100	4020	2170	3095	3133.45	6.07	5833	3201	3147	3111	3057	3021	3175	3085	73	925	500	1980	5	1	14679007	462	21.39	1.08	12	0.13	147.00	2920.00	5250	20230213	-40.10	2600	20231005	20.96	3525	-10.78	20240102	2915	7.89	20240119	5250	-40.10	20230213	2600	20.96	20231005	2.33	N	203450	500	73 억	890703	N	N	N	N
102	20240213	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	40	2	1.29	45406380	14494	58.74	3125	3160	3100	4020	2170	3095	3132.77	6.07	3260	3201	3147	3111	3057	3021	3175	3085	73	925	500	1980	5	1	14679007	460	21.33	1.07	12	0.10	147.00	2920.00	5250	20230213	-40.29	2600	20231005	20.58	3525	-11.06	20240102	2915	7.55	20240119	5250	-40.29	20230213	2600	20.58	20231005	2.33	N	203450	500	73 억	890703	N	N	N	N
103	20240213	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	45	2	1.45	33877370	10812	43.82	3125	3160	3100	4020	2170	3095	3133.31	6.07	2430	3201	3147	3111	3057	3021	3175	3085	73	925	500	1980	5	1	14679007	461	21.36	1.08	12	0.07	147.00	2920.00	5250	20230213	-40.19	2600	20231005	20.77	3525	-10.92	20240102	2915	7.72	20240119	5250	-40.19	20230213	2600	20.77	20231005	2.33	N	203450	500	73 억	890703	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History