KissMeData/382900/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-510	5	-2.73	397140880	21838	36.10	18600	18650	18060	24250	13070	18670	18186.06	1.56	-5686	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1591	62.62	1.42	12	0.25	290.00	12779.00	32300	20230424	-43.78	16630	20231116	9.20	21600	-15.93	20240103	17800	2.02	20240227	32300	-43.78	20230424	16630	9.20	20231116	2.72	N	382900	500	43 억	136737	N	N	16	N	N
3	20240229	151159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-510	5	-2.73	388133380	21342	35.28	18600	18650	18060	24250	13070	18670	18186.36	1.56	-5632	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1591	62.62	1.42	12	0.24	290.00	12779.00	32300	20230424	-43.78	16630	20231116	9.20	21600	-15.93	20240103	17800	2.02	20240227	32300	-43.78	20230424	16630	9.20	20231116	2.72	N	382900	500	43 억	136737	N	N	7	N	N
4	20240229	141200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	-500	5	-2.68	372937650	20505	33.90	18600	18650	18060	24250	13070	18670	18187.64	1.56	-5300	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1592	62.66	1.42	12	0.23	290.00	12779.00	32300	20230424	-43.75	16630	20231116	9.26	21600	-15.88	20240103	17800	2.08	20240227	32300	-43.75	20230424	16630	9.26	20231116	2.72	N	382900	500	43 억	136737	N	N	7	N	N
5	20240229	131157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	-590	5	-3.16	344028710	18910	31.26	18600	18650	18060	24250	13070	18670	18192.95	1.56	-4518	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1584	62.34	1.41	12	0.22	290.00	12779.00	32300	20230424	-44.02	16630	20231116	8.72	21600	-16.30	20240103	17800	1.57	20240227	32300	-44.02	20230424	16630	8.72	20231116	2.72	N	382900	500	43 억	136737	N	N	7	N	N
6	20240229	121157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-580	5	-3.11	296929120	16304	26.95	18600	18650	18060	24250	13070	18670	18212.04	1.56	-3715	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1585	62.38	1.42	12	0.19	290.00	12779.00	32300	20230424	-43.99	16630	20231116	8.78	21600	-16.25	20240103	17800	1.63	20240227	32300	-43.99	20230424	16630	8.78	20231116	2.72	N	382900	500	43 억	136737	N	N	7	N	N
7	20240229	111201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	-540	5	-2.89	251836630	13814	22.84	18600	18650	18060	24250	13070	18670	18230.54	1.56	-3177	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1588	62.52	1.42	12	0.16	290.00	12779.00	32300	20230424	-43.87	16630	20231116	9.02	21600	-16.06	20240103	17800	1.85	20240227	32300	-43.87	20230424	16630	9.02	20231116	2.72	N	382900	500	43 억	136737	N	N	7	N	N
8	20240229	101202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18180	-490	5	-2.62	165679330	9064	14.98	18600	18650	18160	24250	13070	18670	18278.83	1.56	-1159	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1593	62.69	1.42	12	0.10	290.00	12779.00	32300	20230424	-43.72	16630	20231116	9.32	21600	-15.83	20240103	17800	2.13	20240227	32300	-43.72	20230424	16630	9.32	20231116	2.72	N	382900	500	43 억	136737	N	N	7	N	N
9	20240229	091200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-510	5	-2.73	94775680	5173	8.55	18600	18650	18160	24250	13070	18670	18321.22	1.56	-417	19863	19266	18613	18016	17363	19565	18315	44	5580	500	13440	10	1	8761000	1591	62.62	1.42	12	0.06	290.00	12779.00	32300	20230424	-43.78	16630	20231116	9.20	21600	-15.93	20240103	17800	2.02	20240227	32300	-43.78	20230424	16630	9.20	20231116	2.72	N	382900	500	43 억	136737	N	N	7	N	N
10	20240228	161050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	740	2	4.13	1135706810	60451	241.29	18000	19210	17960	23300	12560	17930	18787.38	1.37	17016	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1636	64.38	1.46	12	0.69	290.00	12779.00	32300	20230424	-42.20	16630	20231116	12.27	21600	-13.56	20240103	17800	4.89	20240227	32300	-42.20	20230424	16630	12.27	20231116	2.67	N	382900	500	43 억	120242	N	N	7	N	N
11	20240228	151048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	770	2	4.29	1113841740	59278	236.61	18000	19210	17960	23300	12560	17930	18790.15	1.37	16732	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1638	64.48	1.46	12	0.68	290.00	12779.00	32300	20230424	-42.11	16630	20231116	12.45	21600	-13.43	20240103	17800	5.06	20240227	32300	-42.11	20230424	16630	12.45	20231116	2.67	N	382900	500	43 억	120242	N	N	13	N	N
12	20240228	141158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	820	2	4.57	1050509840	55886	223.07	18000	19210	17960	23300	12560	17930	18797.39	1.37	17347	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1643	64.66	1.47	12	0.64	290.00	12779.00	32300	20230424	-41.95	16630	20231116	12.75	21600	-13.19	20240103	17800	5.34	20240227	32300	-41.95	20230424	16630	12.75	20231116	2.67	N	382900	500	43 억	120242	N	N	13	N	N
13	20240228	131146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	830	2	4.63	1009940510	53722	214.43	18000	19210	17960	23300	12560	17930	18799.40	1.37	17026	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1644	64.69	1.47	12	0.61	290.00	12779.00	32300	20230424	-41.92	16630	20231116	12.81	21600	-13.15	20240103	17800	5.39	20240227	32300	-41.92	20230424	16630	12.81	20231116	2.67	N	382900	500	43 억	120242	N	N	13	N	N
14	20240228	121201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	850	2	4.74	962860400	51217	204.43	18000	19210	17960	23300	12560	17930	18799.64	1.37	17096	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1645	64.76	1.47	12	0.58	290.00	12779.00	32300	20230424	-41.86	16630	20231116	12.93	21600	-13.06	20240103	17800	5.51	20240227	32300	-41.86	20230424	16630	12.93	20231116	2.67	N	382900	500	43 억	120242	N	N	13	N	N
15	20240228	111117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	980	2	5.47	893336730	47533	189.73	18000	19210	17960	23300	12560	17930	18794.05	1.37	16794	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1657	65.21	1.48	12	0.54	290.00	12779.00	32300	20230424	-41.46	16630	20231116	13.71	21600	-12.45	20240103	17800	6.24	20240227	32300	-41.46	20230424	16630	13.71	20231116	2.67	N	382900	500	43 억	120242	N	N	13	N	N
16	20240228	101158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	670	2	3.74	251445960	13668	54.56	18000	18650	17960	23300	12560	17930	18396.72	1.37	3238	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1630	64.14	1.46	12	0.16	290.00	12779.00	32300	20230424	-42.41	16630	20231116	11.85	21600	-13.89	20240103	17800	4.49	20240227	32300	-42.41	20230424	16630	11.85	20231116	2.67	N	382900	500	43 억	120242	N	N	13	N	N
17	20240228	091202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	70	2	0.39	6587310	366	1.46	18000	18010	17960	23300	12560	17930	17998.30	1.37	-122	18376	18152	17976	17752	17576	18065	17665	44	5370	500	12900	10	1	8761000	1577	62.07	1.41	12	0.00	290.00	12779.00	32300	20230424	-44.27	16630	20231116	8.24	21600	-16.67	20240103	17800	1.12	20240227	32300	-44.27	20230424	16630	8.24	20231116	2.67	N	382900	500	43 억	120242	N	N	13	N	N
18	20240227	161156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17930	-180	5	-0.99	443413570	24711	41.17	18100	18200	17800	23500	12680	18110	17944.21	1.38	-492	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1571	61.83	1.40	12	0.28	290.00	12779.00	32300	20230424	-44.49	16630	20231116	7.82	21600	-16.99	20240103	17800	0.73	20240227	32300	-44.49	20230424	16630	7.82	20231116	2.59	N	382900	500	43 억	120728	N	N	13	N	N
19	20240227	151157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17910	-200	5	-1.10	376755690	20975	34.94	18100	18200	17800	23500	12680	18110	17962.02	1.38	-431	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1569	61.76	1.40	12	0.24	290.00	12779.00	32300	20230424	-44.55	16630	20231116	7.70	21600	-17.08	20240103	17800	0.62	20240227	32300	-44.55	20230424	16630	7.70	20231116	2.59	N	382900	500	43 억	120728	N	N	8	N	N
20	20240227	141155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	-230	5	-1.27	325766340	18119	30.19	18100	18200	17800	23500	12680	18110	17979.16	1.38	-293	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1566	61.66	1.40	12	0.21	290.00	12779.00	32300	20230424	-44.64	16630	20231116	7.52	21600	-17.22	20240103	17800	0.45	20240227	32300	-44.64	20230424	16630	7.52	20231116	2.59	N	382900	500	43 억	120728	N	N	8	N	N
21	20240227	131116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	-170	5	-0.94	300685270	16719	27.85	18100	18200	17800	23500	12680	18110	17984.53	1.38	296	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1572	61.86	1.40	12	0.19	290.00	12779.00	32300	20230424	-44.46	16630	20231116	7.88	21600	-16.94	20240103	17800	0.79	20240227	32300	-44.46	20230424	16630	7.88	20231116	2.59	N	382900	500	43 억	120728	N	N	8	N	N
22	20240227	121157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17870	-240	5	-1.33	246720530	13698	22.82	18100	18200	17800	23500	12680	18110	18011.32	1.38	-50	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1566	61.62	1.40	12	0.16	290.00	12779.00	32300	20230424	-44.67	16630	20231116	7.46	21600	-17.27	20240103	17800	0.39	20240227	32300	-44.67	20230424	16630	7.46	20231116	2.59	N	382900	500	43 억	120728	N	N	8	N	N
23	20240227	111159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-20	5	-0.11	120551190	6663	11.10	18100	18200	18040	23500	12680	18110	18092.59	1.38	211	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1585	62.38	1.42	12	0.08	290.00	12779.00	32300	20230424	-43.99	16630	20231116	8.78	21600	-16.25	20240103	17900	1.06	20240226	32300	-43.99	20230424	16630	8.78	20231116	2.59	N	382900	500	43 억	120728	N	N	8	N	N
24	20240227	101152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	0	3	0.00	48551670	2685	4.47	18100	18200	18040	23500	12680	18110	18082.40	1.38	-632	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1587	62.45	1.42	12	0.03	290.00	12779.00	32300	20230424	-43.93	16630	20231116	8.90	21600	-16.16	20240103	17900	1.17	20240226	32300	-43.93	20230424	16630	8.90	20231116	2.59	N	382900	500	43 억	120728	N	N	8	N	N
25	20240227	091157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-40	5	-0.22	18659550	1031	1.72	18100	18200	18050	23500	12680	18110	18098.33	1.38	-118	18823	18466	18183	17826	17543	18325	17685	44	5390	500	13030	10	1	8761000	1583	62.31	1.41	12	0.01	290.00	12779.00	32300	20230424	-44.06	16630	20231116	8.66	21600	-16.34	20240103	17900	0.95	20240226	32300	-44.06	20230424	16630	8.66	20231116	2.59	N	382900	500	43 억	120728	N	N	8	N	N
26	20240226	161152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	-440	5	-2.37	1077137480	59647	154.52	18520	18540	17900	24100	12990	18550	18058.20	1.42	-3117	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1587	62.45	1.42	12	0.68	290.00	12779.00	32300	20230424	-43.93	16630	20231116	8.90	21600	-16.16	20240103	17900	1.17	20240226	32300	-43.93	20230424	16630	8.90	20231116	2.58	N	382900	500	43 억	124081	N	N	8	N	N
27	20240226	151143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	-610	5	-3.29	1034437490	57280	148.39	18520	18540	17900	24100	12990	18550	18059.13	1.42	-3395	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1572	61.86	1.40	12	0.65	290.00	12779.00	32300	20230424	-44.46	16630	20231116	7.88	21600	-16.94	20240103	17900	0.22	20240226	32300	-44.46	20230424	16630	7.88	20231116	2.58	N	382900	500	43 억	124081	N	N	63	N	N
28	20240226	141149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17950	-600	5	-3.23	979329220	54212	140.44	18520	18540	17900	24100	12990	18550	18064.61	1.42	-3106	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1573	61.90	1.40	12	0.62	290.00	12779.00	32300	20230424	-44.43	16630	20231116	7.94	21600	-16.90	20240103	17900	0.28	20240226	32300	-44.43	20230424	16630	7.94	20231116	2.58	N	382900	500	43 억	124081	N	N	63	N	N
29	20240226	131141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	-540	5	-2.91	891171280	49309	127.74	18520	18540	17900	24100	12990	18550	18072.98	1.42	-2776	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1578	62.10	1.41	12	0.56	290.00	12779.00	32300	20230424	-44.24	16630	20231116	8.30	21600	-16.62	20240103	17900	0.61	20240226	32300	-44.24	20230424	16630	8.30	20231116	2.58	N	382900	500	43 억	124081	N	N	63	N	N
30	20240226	121142	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	-470	5	-2.53	841349300	46541	120.57	18520	18540	17900	24100	12990	18550	18077.37	1.42	-2576	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1584	62.34	1.41	12	0.53	290.00	12779.00	32300	20230424	-44.02	16630	20231116	8.72	21600	-16.30	20240103	17900	1.01	20240226	32300	-44.02	20230424	16630	8.72	20231116	2.58	N	382900	500	43 억	124081	N	N	63	N	N
31	20240226	111139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-550	5	-2.96	656256180	36229	93.86	18520	18540	17910	24100	12990	18550	18113.85	1.42	-2627	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1577	62.07	1.41	12	0.41	290.00	12779.00	32300	20230424	-44.27	16630	20231116	8.24	21600	-16.67	20240103	17910	0.50	20240226	32300	-44.27	20230424	16630	8.24	20231116	2.58	N	382900	500	43 억	124081	N	N	63	N	N
32	20240226	101136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-550	5	-2.96	477029360	26272	68.06	18520	18540	18000	24100	12990	18550	18157.00	1.42	-2208	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1577	62.07	1.41	12	0.30	290.00	12779.00	32300	20230424	-44.27	16630	20231116	8.24	21600	-16.67	20240103	18000	0.00	20240226	32300	-44.27	20230424	16630	8.24	20231116	2.58	N	382900	500	43 억	124081	N	N	63	N	N
33	20240226	091135	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18310	-240	5	-1.29	35624510	1932	5.01	18520	18540	18310	24100	12990	18550	18437.91	1.42	-469	19010	18780	18590	18360	18170	18685	18265	44	5550	500	13350	10	1	8761000	1604	63.14	1.43	12	0.02	290.00	12779.00	32300	20230424	-43.31	16630	20231116	10.10	21600	-15.23	20240103	18260	0.27	20240201	32300	-43.31	20230424	16630	10.10	20231116	2.58	N	382900	500	43 억	124081	N	N	63	N	N
34	20240223	161136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	-270	5	-1.43	711885630	38328	149.27	18820	18820	18400	24450	13180	18820	18573.61	1.50	-7251	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1625	63.97	1.45	12	0.44	290.00	12779.00	32300	20230424	-42.57	16630	20231116	11.55	21600	-14.12	20240103	18260	1.59	20240201	32300	-42.57	20230424	16630	11.55	20231116	2.58	N	382900	500	43 억	131317	N	N	63	N	N
35	20240223	151128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	-400	5	-2.13	644046650	34660	134.98	18820	18820	18400	24450	13180	18820	18581.84	1.50	-6618	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1614	63.52	1.44	12	0.40	290.00	12779.00	32300	20230424	-42.97	16630	20231116	10.76	21600	-14.72	20240103	18260	0.88	20240201	32300	-42.97	20230424	16630	10.76	20231116	2.58	N	382900	500	43 억	131317	N	N	5	N	N
36	20240223	141129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18540	-280	5	-1.49	496342490	26670	103.87	18820	18820	18510	24450	13180	18820	18610.52	1.50	-3746	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1624	63.93	1.45	12	0.30	290.00	12779.00	32300	20230424	-42.60	16630	20231116	11.49	21600	-14.17	20240103	18260	1.53	20240201	32300	-42.60	20230424	16630	11.49	20231116	2.58	N	382900	500	43 억	131317	N	N	5	N	N
37	20240223	131128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	-230	5	-1.22	437436410	23492	91.49	18820	18820	18530	24450	13180	18820	18620.65	1.50	-3084	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1629	64.10	1.45	12	0.27	290.00	12779.00	32300	20230424	-42.45	16630	20231116	11.79	21600	-13.94	20240103	18260	1.81	20240201	32300	-42.45	20230424	16630	11.79	20231116	2.58	N	382900	500	43 억	131317	N	N	5	N	N
38	20240223	121132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-200	5	-1.06	365503080	19617	76.40	18820	18820	18560	24450	13180	18820	18631.96	1.50	-2495	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1631	64.21	1.46	12	0.22	290.00	12779.00	32300	20230424	-42.35	16630	20231116	11.97	21600	-13.80	20240103	18260	1.97	20240201	32300	-42.35	20230424	16630	11.97	20231116	2.58	N	382900	500	43 억	131317	N	N	5	N	N
39	20240223	111116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	-150	5	-0.80	331947030	17815	69.38	18820	18820	18560	24450	13180	18820	18633.01	1.50	-2478	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1636	64.38	1.46	12	0.20	290.00	12779.00	32300	20230424	-42.20	16630	20231116	12.27	21600	-13.56	20240103	18260	2.25	20240201	32300	-42.20	20230424	16630	12.27	20231116	2.58	N	382900	500	43 억	131317	N	N	5	N	N
40	20240223	101124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-170	5	-0.90	202289740	10854	42.27	18820	18820	18560	24450	13180	18820	18637.34	1.50	-4280	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1634	64.31	1.46	12	0.12	290.00	12779.00	32300	20230424	-42.26	16630	20231116	12.15	21600	-13.66	20240103	18260	2.14	20240201	32300	-42.26	20230424	16630	12.15	20231116	2.58	N	382900	500	43 억	131317	N	N	5	N	N
41	20240223	091127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-170	5	-0.90	52399880	2799	10.90	18820	18820	18650	24450	13180	18820	18720.93	1.50	-875	19206	19012	18856	18662	18506	19110	18760	44	5630	500	13550	10	1	8761000	1634	64.31	1.46	12	0.03	290.00	12779.00	32300	20230424	-42.26	16630	20231116	12.15	21600	-13.66	20240103	18260	2.14	20240201	32300	-42.26	20230424	16630	12.15	20231116	2.58	N	382900	500	43 억	131317	N	N	5	N	N
42	20240222	161112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-100	5	-0.53	463179770	24606	139.61	18800	19050	18700	24550	13250	18920	18823.86	1.51	-922	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1649	64.90	1.47	12	0.28	290.00	12779.00	32300	20230424	-41.73	16630	20231116	13.17	21600	-12.87	20240103	18260	3.07	20240201	32300	-41.73	20230424	16630	13.17	20231116	2.58	N	382900	500	43 억	132239	N	N	5	N	N
43	20240222	151122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	-180	5	-0.95	446300830	23708	134.51	18800	19050	18700	24550	13250	18920	18824.90	1.51	-390	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1642	64.62	1.47	12	0.27	290.00	12779.00	32300	20230424	-41.98	16630	20231116	12.69	21600	-13.24	20240103	18260	2.63	20240201	32300	-41.98	20230424	16630	12.69	20231116	2.58	N	382900	500	43 억	132239	N	N	0	N	N
44	20240222	141119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-160	5	-0.85	344603280	18279	103.71	18800	19050	18750	24550	13250	18920	18852.41	1.51	-214	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1644	64.69	1.47	12	0.21	290.00	12779.00	32300	20230424	-41.92	16630	20231116	12.81	21600	-13.15	20240103	18260	2.74	20240201	32300	-41.92	20230424	16630	12.81	20231116	2.58	N	382900	500	43 억	132239	N	N	0	N	N
45	20240222	131104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18810	-110	5	-0.58	282922920	14993	85.07	18800	19050	18750	24550	13250	18920	18870.33	1.51	160	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1648	64.86	1.47	12	0.17	290.00	12779.00	32300	20230424	-41.76	16630	20231116	13.11	21600	-12.92	20240103	18260	3.01	20240201	32300	-41.76	20230424	16630	13.11	20231116	2.58	N	382900	500	43 억	132239	N	N	0	N	N
46	20240222	121115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-80	5	-0.42	268319220	14218	80.67	18800	19050	18750	24550	13250	18920	18871.80	1.51	460	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1651	64.97	1.47	12	0.16	290.00	12779.00	32300	20230424	-41.67	16630	20231116	13.29	21600	-12.78	20240103	18260	3.18	20240201	32300	-41.67	20230424	16630	13.29	20231116	2.58	N	382900	500	43 억	132239	N	N	0	N	N
47	20240222	111114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-10	5	-0.05	254116650	13466	76.40	18800	19050	18750	24550	13250	18920	18870.98	1.51	756	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1657	65.21	1.48	12	0.15	290.00	12779.00	32300	20230424	-41.46	16630	20231116	13.71	21600	-12.45	20240103	18260	3.56	20240201	32300	-41.46	20230424	16630	13.71	20231116	2.58	N	382900	500	43 억	132239	N	N	0	N	N
48	20240222	101104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-70	5	-0.37	144851020	7659	43.46	18800	19050	18800	24550	13250	18920	18912.52	1.51	16	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1651	65.00	1.48	12	0.09	290.00	12779.00	32300	20230424	-41.64	16630	20231116	13.35	21600	-12.73	20240103	18260	3.23	20240201	32300	-41.64	20230424	16630	13.35	20231116	2.58	N	382900	500	43 억	132239	N	N	0	N	N
49	20240222	091124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-30	5	-0.16	39868200	2111	11.98	18800	18980	18800	24550	13250	18920	18885.93	1.51	-1069	19233	19076	18903	18746	18573	18990	18660	44	5630	500	13620	10	1	8761000	1655	65.14	1.48	12	0.02	290.00	12779.00	32300	20230424	-41.52	16630	20231116	13.59	21600	-12.55	20240103	18260	3.45	20240201	32300	-41.52	20230424	16630	13.59	20231116	2.58	N	382900	500	43 억	132239	N	N	0	N	N
50	20240221	161109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-50	5	-0.26	319844900	16957	86.65	18970	19060	18730	24650	13280	18970	18862.12	1.61	-7705	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1658	65.24	1.48	12	0.19	290.00	12779.00	32300	20230424	-41.42	16630	20231116	13.77	21600	-12.41	20240103	18260	3.61	20240201	32300	-41.42	20230424	16630	13.77	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
51	20240221	151101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-110	5	-0.58	302950630	16063	82.08	18970	19060	18730	24650	13280	18970	18860.15	1.61	-7312	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1652	65.03	1.48	12	0.18	290.00	12779.00	32300	20230424	-41.61	16630	20231116	13.41	21600	-12.69	20240103	18260	3.29	20240201	32300	-41.61	20230424	16630	13.41	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
52	20240221	141058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-210	5	-1.11	260608110	13810	70.57	18970	19060	18730	24650	13280	18970	18870.97	1.61	-6363	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1644	64.69	1.47	12	0.16	290.00	12779.00	32300	20230424	-41.92	16630	20231116	12.81	21600	-13.15	20240103	18260	2.74	20240201	32300	-41.92	20230424	16630	12.81	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
53	20240221	131059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-210	5	-1.11	226409900	11988	61.26	18970	19060	18750	24650	13280	18970	18886.38	1.61	-5906	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1644	64.69	1.47	12	0.14	290.00	12779.00	32300	20230424	-41.92	16630	20231116	12.81	21600	-13.15	20240103	18260	2.74	20240201	32300	-41.92	20230424	16630	12.81	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
54	20240221	121103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-140	5	-0.74	171856230	9086	46.43	18970	19060	18830	24650	13280	18970	18914.40	1.61	-4011	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1650	64.93	1.47	12	0.10	290.00	12779.00	32300	20230424	-41.70	16630	20231116	13.23	21600	-12.82	20240103	18260	3.12	20240201	32300	-41.70	20230424	16630	13.23	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
55	20240221	111108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-60	5	-0.32	109644120	5790	29.59	18970	19060	18880	24650	13280	18970	18936.81	1.61	-1850	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1657	65.21	1.48	12	0.07	290.00	12779.00	32300	20230424	-41.46	16630	20231116	13.71	21600	-12.45	20240103	18260	3.56	20240201	32300	-41.46	20230424	16630	13.71	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
56	20240221	101058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	0	3	0.00	51411880	2711	13.85	18970	19060	18880	24650	13280	18970	18964.18	1.61	-875	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1662	65.41	1.48	12	0.03	290.00	12779.00	32300	20230424	-41.27	16630	20231116	14.07	21600	-12.18	20240103	18260	3.89	20240201	32300	-41.27	20230424	16630	14.07	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
57	20240221	091101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	60	2	0.32	18944920	999	5.10	18970	19060	18880	24650	13280	18970	18963.88	1.61	-353	19443	19206	19073	18836	18703	19140	18770	44	5680	500	13650	10	1	8761000	1667	65.62	1.49	12	0.01	290.00	12779.00	32300	20230424	-41.08	16630	20231116	14.43	21600	-11.90	20240103	18260	4.22	20240201	32300	-41.08	20230424	16630	14.43	20231116	2.58	N	382900	500	43 억	140620	N	N	14	N	N
58	20240220	161054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	-260	5	-1.35	370224900	19466	41.72	19110	19310	18940	24950	13470	19230	19019.48	1.66	-4882	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1662	65.41	1.48	12	0.22	290.00	12779.00	32300	20230424	-41.27	16630	20231116	14.07	21600	-12.18	20240103	18260	3.89	20240201	32300	-41.27	20230424	16630	14.07	20231116	2.57	N	382900	500	43 억	145487	N	N	14	N	N
59	20240220	151051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	-260	5	-1.35	347596030	18273	39.16	19110	19310	18940	24950	13470	19230	19022.38	1.66	-4752	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1662	65.41	1.48	12	0.21	290.00	12779.00	32300	20230424	-41.27	16630	20231116	14.07	21600	-12.18	20240103	18260	3.89	20240201	32300	-41.27	20230424	16630	14.07	20231116	2.57	N	382900	500	43 억	145487	N	N	15	N	N
60	20240220	141047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-280	5	-1.46	300833130	15807	33.88	19110	19310	18950	24950	13470	19230	19031.64	1.66	-4526	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1660	65.34	1.48	12	0.18	290.00	12779.00	32300	20230424	-41.33	16630	20231116	13.95	21600	-12.27	20240103	18260	3.78	20240201	32300	-41.33	20230424	16630	13.95	20231116	2.57	N	382900	500	43 억	145487	N	N	15	N	N
61	20240220	131053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	-270	5	-1.40	260598260	13686	29.33	19110	19310	18960	24950	13470	19230	19041.23	1.66	-3898	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1661	65.38	1.48	12	0.16	290.00	12779.00	32300	20230424	-41.30	16630	20231116	14.01	21600	-12.22	20240103	18260	3.83	20240201	32300	-41.30	20230424	16630	14.01	20231116	2.57	N	382900	500	43 억	145487	N	N	15	N	N
62	20240220	121043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	-240	5	-1.25	234982850	12336	26.44	19110	19310	18970	24950	13470	19230	19048.54	1.66	-2970	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1664	65.48	1.49	12	0.14	290.00	12779.00	32300	20230424	-41.21	16630	20231116	14.19	21600	-12.08	20240103	18260	4.00	20240201	32300	-41.21	20230424	16630	14.19	20231116	2.57	N	382900	500	43 억	145487	N	N	15	N	N
63	20240220	111048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-210	5	-1.09	127172310	6662	14.28	19110	19310	19020	24950	13470	19230	19089.21	1.66	-2390	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1666	65.59	1.49	12	0.08	290.00	12779.00	32300	20230424	-41.11	16630	20231116	14.37	21600	-11.94	20240103	18260	4.16	20240201	32300	-41.11	20230424	16630	14.37	20231116	2.57	N	382900	500	43 억	145487	N	N	15	N	N
64	20240220	101041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19080	-150	5	-0.78	69780450	3653	7.83	19110	19310	19030	24950	13470	19230	19102.23	1.66	-1275	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1672	65.79	1.49	12	0.04	290.00	12779.00	32300	20230424	-40.93	16630	20231116	14.73	21600	-11.67	20240103	18260	4.49	20240201	32300	-40.93	20230424	16630	14.73	20231116	2.57	N	382900	500	43 억	145487	N	N	15	N	N
65	20240220	091101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	10	2	0.05	12690000	661	1.42	19110	19310	19090	24950	13470	19230	19198.18	1.66	-283	19976	19602	19276	18902	18576	19790	19090	44	5720	500	13840	10	1	8761000	1686	66.34	1.51	12	0.01	290.00	12779.00	32300	20230424	-40.43	16630	20231116	15.69	21600	-10.93	20240103	18260	5.37	20240201	32300	-40.43	20230424	16630	15.69	20231116	2.57	N	382900	500	43 억	145487	N	N	15	N	N
66	20240219	161055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	320	2	1.69	901732340	46511	169.93	19100	19650	18950	24550	13240	18910	19388.63	1.62	3794	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1685	66.31	1.50	12	0.53	290.00	12779.00	32300	20230424	-40.46	16630	20231116	15.63	21600	-10.97	20240103	18260	5.31	20240201	32300	-40.46	20230424	16630	15.63	20231116	2.54	N	382900	500	43 억	141769	N	N	15	N	N
67	20240219	151058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	210	2	1.11	880977560	45431	165.98	19100	19650	18950	24550	13240	18910	19391.55	1.62	3930	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1675	65.93	1.50	12	0.52	290.00	12779.00	32300	20230424	-40.80	16630	20231116	14.97	21600	-11.48	20240103	18260	4.71	20240201	32300	-40.80	20230424	16630	14.97	20231116	2.54	N	382900	500	43 억	141769	N	N	57	N	N
68	20240219	141058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	290	2	1.53	839203380	43252	158.02	19100	19650	18950	24550	13240	18910	19402.65	1.62	4165	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1682	66.21	1.50	12	0.49	290.00	12779.00	32300	20230424	-40.56	16630	20231116	15.45	21600	-11.11	20240103	18260	5.15	20240201	32300	-40.56	20230424	16630	15.45	20231116	2.54	N	382900	500	43 억	141769	N	N	57	N	N
69	20240219	131055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	280	2	1.48	804828080	41461	151.48	19100	19650	18950	24550	13240	18910	19411.69	1.62	4431	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1681	66.17	1.50	12	0.47	290.00	12779.00	32300	20230424	-40.59	16630	20231116	15.39	21600	-11.16	20240103	18260	5.09	20240201	32300	-40.59	20230424	16630	15.39	20231116	2.54	N	382900	500	43 억	141769	N	N	57	N	N
70	20240219	121054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	330	2	1.75	782608120	40304	147.25	19100	19650	18950	24550	13240	18910	19417.63	1.62	4978	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1686	66.34	1.51	12	0.46	290.00	12779.00	32300	20230424	-40.43	16630	20231116	15.69	21600	-10.93	20240103	18260	5.37	20240201	32300	-40.43	20230424	16630	15.69	20231116	2.54	N	382900	500	43 억	141769	N	N	57	N	N
71	20240219	111051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	420	2	2.22	763365420	39306	143.60	19100	19650	18950	24550	13240	18910	19421.09	1.62	5439	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1694	66.66	1.51	12	0.45	290.00	12779.00	32300	20230424	-40.15	16630	20231116	16.24	21600	-10.51	20240103	18260	5.86	20240201	32300	-40.15	20230424	16630	16.24	20231116	2.54	N	382900	500	43 억	141769	N	N	57	N	N
72	20240219	101047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19410	500	2	2.64	678092640	34905	127.53	19100	19650	18950	24550	13240	18910	19426.81	1.62	6755	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1701	66.93	1.52	12	0.40	290.00	12779.00	32300	20230424	-39.91	16630	20231116	16.72	21600	-10.14	20240103	18260	6.30	20240201	32300	-39.91	20230424	16630	16.72	20231116	2.54	N	382900	500	43 억	141769	N	N	57	N	N
73	20240219	091049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19350	440	2	2.33	198220670	10304	37.65	19100	19410	18950	24550	13240	18910	19237.25	1.62	1685	19130	19020	18910	18800	18690	18965	18745	44	5640	500	13610	10	1	8761000	1695	66.72	1.51	12	0.12	290.00	12779.00	32300	20230424	-40.09	16630	20231116	16.36	21600	-10.42	20240103	18260	5.97	20240201	32300	-40.09	20230424	16630	16.36	20231116	2.54	N	382900	500	43 억	141769	N	N	57	N	N
74	20240216	161039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-70	5	-0.37	512705070	27138	96.25	19010	19020	18800	24650	13290	18980	18892.51	1.60	1306	19553	19266	19033	18746	18513	19150	18630	44	5670	500	13660	10	1	8761000	1657	65.21	1.48	12	0.31	290.00	12779.00	32300	20230424	-41.46	16630	20231116	13.71	21600	-12.45	20240103	18260	3.56	20240201	32300	-41.46	20230424	16630	13.71	20231116	2.49	N	382900	500	43 억	140463	N	N	57	N	N
75	20240216	151049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-110	5	-0.58	486331990	25741	91.29	19010	19020	18800	24650	13290	18980	18893.28	1.60	1302	19553	19266	19033	18746	18513	19150	18630	44	5670	500	13660	10	1	8761000	1653	65.07	1.48	12	0.29	290.00	12779.00	32300	20230424	-41.58	16630	20231116	13.47	21600	-12.64	20240103	18260	3.34	20240201	32300	-41.58	20230424	16630	13.47	20231116	2.49	N	382900	500	43 억	140463	N	N	3	N	N
76	20240216	141052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-90	5	-0.47	429819900	22748	80.68	19010	19020	18800	24650	13290	18980	18894.84	1.60	1447	19553	19266	19033	18746	18513	19150	18630	44	5670	500	13660	10	1	8761000	1655	65.14	1.48	12	0.26	290.00	12779.00	32300	20230424	-41.52	16630	20231116	13.59	21600	-12.55	20240103	18260	3.45	20240201	32300	-41.52	20230424	16630	13.59	20231116	2.49	N	382900	500	43 억	140463	N	N	3	N	N
77	20240216	131046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-150	5	-0.79	406688280	21522	76.33	19010	19020	18800	24650	13290	18980	18896.39	1.60	1469	19553	19266	19033	18746	18513	19150	18630	44	5670	500	13660	10	1	8761000	1650	64.93	1.47	12	0.25	290.00	12779.00	32300	20230424	-41.70	16630	20231116	13.23	21600	-12.82	20240103	18260	3.12	20240201	32300	-41.70	20230424	16630	13.23	20231116	2.49	N	382900	500	43 억	140463	N	N	3	N	N
78	20240216	121049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	-100	5	-0.53	344233930	18206	64.57	19010	19020	18800	24650	13290	18980	18907.71	1.60	1584	19553	19266	19033	18746	18513	19150	18630	44	5670	500	13660	10	1	8761000	1654	65.10	1.48	12	0.21	290.00	12779.00	32300	20230424	-41.55	16630	20231116	13.53	21600	-12.59	20240103	18260	3.40	20240201	32300	-41.55	20230424	16630	13.53	20231116	2.49	N	382900	500	43 억	140463	N	N	3	N	N
79	20240216	111056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-40	5	-0.21	307883310	16282	57.75	19010	19020	18800	24650	13290	18980	18909.42	1.60	1783	19553	19266	19033	18746	18513	19150	18630	44	5670	500	13660	10	1	8761000	1659	65.31	1.48	12	0.19	290.00	12779.00	32300	20230424	-41.36	16630	20231116	13.89	21600	-12.31	20240103	18260	3.72	20240201	32300	-41.36	20230424	16630	13.89	20231116	2.49	N	382900	500	43 억	140463	N	N	3	N	N
80	20240216	091043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-140	5	-0.74	36579810	1940	6.88	19010	19010	18800	24650	13290	18980	18855.44	1.60	-515	19553	19266	19033	18746	18513	19150	18630	44	5670	500	13660	10	1	8761000	1651	64.97	1.47	12	0.02	290.00	12779.00	32300	20230424	-41.67	16630	20231116	13.29	21600	-12.78	20240103	18260	3.18	20240201	32300	-41.67	20230424	16630	13.29	20231116	2.49	N	382900	500	43 억	140463	N	N	3	N	N
81	20240215	161038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	-260	5	-1.35	496930290	26111	88.72	19280	19320	18800	25000	13470	19240	19034.76	1.66	-4378	19606	19422	19166	18982	18726	19515	19075	44	5760	500	13850	10	1	8761000	1663	65.45	1.49	12	0.30	290.00	12779.00	32300	20230424	-41.24	16630	20231116	14.13	21600	-12.13	20240103	18260	3.94	20240201	32300	-41.24	20230424	16630	14.13	20231116	2.51	N	382900	500	43 억	145103	N	N	3	N	N
82	20240215	151045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-330	5	-1.72	397020710	20822	70.75	19280	19320	18870	25000	13470	19240	19067.31	1.66	-3991	19606	19422	19166	18982	18726	19515	19075	44	5760	500	13850	10	1	8761000	1657	65.21	1.48	12	0.24	290.00	12779.00	32300	20230424	-41.46	16630	20231116	13.71	21600	-12.45	20240103	18260	3.56	20240201	32300	-41.46	20230424	16630	13.71	20231116	2.51	N	382900	500	43 억	145103	N	N	13	N	N
83	20240215	141038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-240	5	-1.25	312266630	16341	55.52	19280	19320	18870	25000	13470	19240	19109.34	1.66	-3839	19606	19422	19166	18982	18726	19515	19075	44	5760	500	13850	10	1	8761000	1665	65.52	1.49	12	0.19	290.00	12779.00	32300	20230424	-41.18	16630	20231116	14.25	21600	-12.04	20240103	18260	4.05	20240201	32300	-41.18	20230424	16630	14.25	20231116	2.51	N	382900	500	43 억	145103	N	N	13	N	N
84	20240215	131006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-220	5	-1.14	223353480	11665	39.63	19280	19320	18950	25000	13470	19240	19147.26	1.66	-3328	19606	19422	19166	18982	18726	19515	19075	44	5760	500	13850	10	1	8761000	1666	65.59	1.49	12	0.13	290.00	12779.00	32300	20230424	-41.11	16630	20231116	14.37	21600	-11.94	20240103	18260	4.16	20240201	32300	-41.11	20230424	16630	14.37	20231116	2.51	N	382900	500	43 억	145103	N	N	13	N	N
85	20240215	121039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	-120	5	-0.62	158744970	8271	28.10	19280	19320	19050	25000	13470	19240	19192.92	1.66	-2137	19606	19422	19166	18982	18726	19515	19075	44	5760	500	13850	10	1	8761000	1675	65.93	1.50	12	0.09	290.00	12779.00	32300	20230424	-40.80	16630	20231116	14.97	21600	-11.48	20240103	18260	4.71	20240201	32300	-40.80	20230424	16630	14.97	20231116	2.51	N	382900	500	43 억	145103	N	N	13	N	N
86	20240215	111030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-40	5	-0.21	145432680	7575	25.74	19280	19320	19050	25000	13470	19240	19199.00	1.66	-1964	19606	19422	19166	18982	18726	19515	19075	44	5760	500	13850	10	1	8761000	1682	66.21	1.50	12	0.09	290.00	12779.00	32300	20230424	-40.56	16630	20231116	15.45	21600	-11.11	20240103	18260	5.15	20240201	32300	-40.56	20230424	16630	15.45	20231116	2.51	N	382900	500	43 억	145103	N	N	13	N	N
87	20240215	091035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	-10	5	-0.05	29965970	1565	5.32	19280	19280	19080	25000	13470	19240	19147.17	1.66	-163	19606	19422	19166	18982	18726	19515	19075	44	5760	500	13850	10	1	8761000	1685	66.31	1.50	12	0.02	290.00	12779.00	32300	20230424	-40.46	16630	20231116	15.63	21600	-10.97	20240103	18260	5.31	20240201	32300	-40.46	20230424	16630	15.63	20231116	2.51	N	382900	500	43 억	145103	N	N	13	N	N
88	20240214	161026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	180	2	0.94	561519960	29321	126.33	19050	19350	18910	24750	13350	19060	19150.74	1.60	4620	19360	19210	18980	18830	18600	19285	18905	44	5690	500	13720	10	1	8761000	1686	66.34	1.51	12	0.33	290.00	12779.00	32300	20230424	-40.43	16630	20231116	15.69	21600	-10.93	20240103	18260	5.37	20240201	32300	-40.43	20230424	16630	15.69	20231116	2.49	N	382900	500	43 억	140371	N	N	13	N	N
89	20240214	151030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	160	2	0.84	520272850	27177	117.10	19050	19350	18910	24750	13350	19060	19143.87	1.60	4330	19360	19210	18980	18830	18600	19285	18905	44	5690	500	13720	10	1	8761000	1684	66.28	1.50	12	0.31	290.00	12779.00	32300	20230424	-40.50	16630	20231116	15.57	21600	-11.02	20240103	18260	5.26	20240201	32300	-40.50	20230424	16630	15.57	20231116	2.49	N	382900	500	43 억	140371	N	N	9	N	N
90	20240214	141025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	70	2	0.37	435595420	22769	98.10	19050	19350	18910	24750	13350	19060	19131.07	1.60	4526	19360	19210	18980	18830	18600	19285	18905	44	5690	500	13720	10	1	8761000	1676	65.97	1.50	12	0.26	290.00	12779.00	32300	20230424	-40.77	16630	20231116	15.03	21600	-11.44	20240103	18260	4.76	20240201	32300	-40.77	20230424	16630	15.03	20231116	2.49	N	382900	500	43 억	140371	N	N	9	N	N
91	20240214	131027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	180	2	0.94	382465430	20001	86.18	19050	19350	18910	24750	13350	19060	19122.32	1.60	3399	19360	19210	18980	18830	18600	19285	18905	44	5690	500	13720	10	1	8761000	1686	66.34	1.51	12	0.23	290.00	12779.00	32300	20230424	-40.43	16630	20231116	15.69	21600	-10.93	20240103	18260	5.37	20240201	32300	-40.43	20230424	16630	15.69	20231116	2.49	N	382900	500	43 억	140371	N	N	9	N	N
92	20240214	121017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	180	2	0.94	319039960	16682	71.88	19050	19350	18910	24750	13350	19060	19124.80	1.60	2349	19360	19210	18980	18830	18600	19285	18905	44	5690	500	13720	10	1	8761000	1686	66.34	1.51	12	0.19	290.00	12779.00	32300	20230424	-40.43	16630	20231116	15.69	21600	-10.93	20240103	18260	5.37	20240201	32300	-40.43	20230424	16630	15.69	20231116	2.49	N	382900	500	43 억	140371	N	N	9	N	N
93	20240214	111024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	240	2	1.26	278886440	14598	62.90	19050	19350	18910	24750	13350	19060	19104.43	1.60	2125	19360	19210	18980	18830	18600	19285	18905	44	5690	500	13720	10	1	8761000	1691	66.55	1.51	12	0.17	290.00	12779.00	32300	20230424	-40.25	16630	20231116	16.06	21600	-10.65	20240103	18260	5.70	20240201	32300	-40.25	20230424	16630	16.06	20231116	2.49	N	382900	500	43 억	140371	N	N	9	N	N
94	20240214	091016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	-30	5	-0.16	57823120	3037	13.09	19050	19060	18910	24750	13350	19060	19039.55	1.60	-1364	19360	19210	18980	18830	18600	19285	18905	44	5690	500	13720	10	1	8761000	1667	65.62	1.49	12	0.03	290.00	12779.00	32300	20230424	-41.08	16630	20231116	14.43	21600	-11.90	20240103	18260	4.22	20240201	32300	-41.08	20230424	16630	14.43	20231116	2.49	N	382900	500	43 억	140371	N	N	9	N	N
95	20240213	161014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	260	2	1.38	439140190	23183	133.41	18800	19130	18750	24400	13160	18800	18941.99	1.57	3229	19093	18946	18823	18676	18553	19020	18750	44	5600	500	13530	10	1	8761000	1670	65.72	1.49	12	0.26	290.00	12779.00	32300	20230424	-40.99	16630	20231116	14.61	21600	-11.76	20240103	18260	4.38	20240201	32300	-40.99	20230424	16630	14.61	20231116	2.46	N	382900	500	43 억	137141	N	N	9	N	N
96	20240213	151013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	190	2	1.01	406521440	21468	123.54	18800	19130	18750	24400	13160	18800	18936.16	1.57	3365	19093	18946	18823	18676	18553	19020	18750	44	5600	500	13530	10	1	8761000	1664	65.48	1.49	12	0.25	290.00	12779.00	32300	20230424	-41.21	16630	20231116	14.19	21600	-12.08	20240103	18260	4.00	20240201	32300	-41.21	20230424	16630	14.19	20231116	2.46	N	382900	500	43 억	137141	N	N	0	N	N
97	20240213	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	80	2	0.43	320819290	16941	97.49	18800	19130	18750	24400	13160	18800	18937.45	1.57	3134	19093	18946	18823	18676	18553	19020	18750	44	5600	500	13530	10	1	8761000	1654	65.10	1.48	12	0.19	290.00	12779.00	32300	20230424	-41.55	16630	20231116	13.53	21600	-12.59	20240103	18260	3.40	20240201	32300	-41.55	20230424	16630	13.53	20231116	2.46	N	382900	500	43 억	137141	N	N	0	N	N
98	20240213	131008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	60	2	0.32	289238510	15272	87.89	18800	19130	18750	24400	13160	18800	18939.14	1.57	2907	19093	18946	18823	18676	18553	19020	18750	44	5600	500	13530	10	1	8761000	1652	65.03	1.48	12	0.17	290.00	12779.00	32300	20230424	-41.61	16630	20231116	13.41	21600	-12.69	20240103	18260	3.29	20240201	32300	-41.61	20230424	16630	13.41	20231116	2.46	N	382900	500	43 억	137141	N	N	0	N	N
99	20240213	121020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	60	2	0.32	270165430	14263	82.08	18800	19130	18750	24400	13160	18800	18941.70	1.57	2839	19093	18946	18823	18676	18553	19020	18750	44	5600	500	13530	10	1	8761000	1652	65.03	1.48	12	0.16	290.00	12779.00	32300	20230424	-41.61	16630	20231116	13.41	21600	-12.69	20240103	18260	3.29	20240201	32300	-41.61	20230424	16630	13.41	20231116	2.46	N	382900	500	43 억	137141	N	N	0	N	N
100	20240213	111045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	140	2	0.74	198218910	10445	60.11	18800	19130	18750	24400	13160	18800	18977.40	1.57	1862	19093	18946	18823	18676	18553	19020	18750	44	5600	500	13530	10	1	8761000	1659	65.31	1.48	12	0.12	290.00	12779.00	32300	20230424	-41.36	16630	20231116	13.89	21600	-12.31	20240103	18260	3.72	20240201	32300	-41.36	20230424	16630	13.89	20231116	2.46	N	382900	500	43 억	137141	N	N	0	N	N
101	20240213	100910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	160	2	0.85	158603300	8356	48.09	18800	19130	18750	24400	13160	18800	18980.77	1.57	1628	19093	18946	18823	18676	18553	19020	18750	44	5600	500	13530	10	1	8761000	1661	65.38	1.48	12	0.10	290.00	12779.00	32300	20230424	-41.30	16630	20231116	14.01	21600	-12.22	20240103	18260	3.83	20240201	32300	-41.30	20230424	16630	14.01	20231116	2.46	N	382900	500	43 억	137141	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History