KissMeData/463480/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161434	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	12110	-910	5	-6.99	49811039360	3780186	190.07	12930	14220	11930	16920	9120	13020	13179.59	0.16	0	44309	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1500	26.44	6.39	12	30.51	458.00	1894.00	22850	20250221	-47.00	11930	20250228	1.51	22850	-47.00	20250221	11930	1.51	20250228	22850	-47.00	20250221	11930	1.51	20250228	0.00	N	463480	200	24 억		19457	N	N	0	N	00	N
3	20250228	151440	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	12060	-960	5	-7.37	49238401090	3732800	187.69	12930	14220	11930	16920	9120	13020	13190.76	0.16	0	45690	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1494	26.33	6.37	12	30.13	458.00	1894.00	22850	20250221	-47.22	11930	20250228	1.09	22850	-47.22	20250221	11930	1.09	20250228	22850	-47.22	20250221	11930	1.09	20250228	0.00	N	463480	200	24 억		19457	N	N	0	N	00	N
4	20250228	141441	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	12100	-920	5	-7.07	47387343210	3579010	179.96	12930	14220	11930	16920	9120	13020	13240.37	0.16	0	40929	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1499	26.42	6.39	12	28.89	458.00	1894.00	22850	20250221	-47.05	11930	20250228	1.42	22850	-47.05	20250221	11930	1.42	20250228	22850	-47.05	20250221	11930	1.42	20250228	0.00	N	463480	200	24 억		19457	N	N	0	N	00	N
5	20250228	131432	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	11980	-1040	5	-7.99	45123303890	3393968	170.65	12930	14220	11930	16920	9120	13020	13295.17	0.16	0	26395	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1484	26.16	6.33	12	27.39	458.00	1894.00	22850	20250221	-47.57	11930	20250228	0.42	22850	-47.57	20250221	11930	0.42	20250228	22850	-47.57	20250221	11930	0.42	20250228	0.00	N	463480	200	24 억		19457	N	N	0	N	00	N
6	20250228	121426	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	12260	-760	5	-5.84	42491749880	3175856	159.69	12930	14220	12120	16920	9120	13020	13379.66	0.16	0	24701	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1519	26.77	6.47	12	25.63	458.00	1894.00	22850	20250221	-46.35	12120	20250228	1.16	22850	-46.35	20250221	12120	1.16	20250228	22850	-46.35	20250221	12120	1.16	20250228	0.00	N	463480	200	24 억		19457	N	N	0	N	00	N
7	20250228	111430	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	12510	-510	5	-3.92	40235101860	2991540	150.42	12930	14220	12300	16920	9120	13020	13449.67	0.16	0	21021	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1550	27.31	6.61	12	24.14	458.00	1894.00	22850	20250221	-45.25	12300	20250228	1.71	22850	-45.25	20250221	12300	1.71	20250228	22850	-45.25	20250221	12300	1.71	20250228	0.00	N	463480	200	24 억		19457	N	N	0	N	00	N
8	20250228	101428	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	12790	-230	5	-1.77	34870055240	2562803	128.86	12930	14220	12650	16920	9120	13020	13606.29	0.16	0	28463	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1585	27.93	6.75	12	20.68	458.00	1894.00	22850	20250221	-44.03	12650	20250228	1.11	22850	-44.03	20250221	12650	1.11	20250228	22850	-44.03	20250221	12650	1.11	20250228	0.00	N	463480	200	24 억		19457	Y	N	0	N	00	N
9	20250228	091435	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	13160	140	2	1.08	3237268720	248668	12.50	12930	13250	12650	16920	9120	13020	13018.44	0.16	0	2353	16033	14526	13733	12226	11433	14130	11830	25	3900	200	9110	10	1	12390358	1631	28.73	6.95	12	2.01	458.00	1894.00	22850	20250221	-42.41	12650	20250228	4.03	22850	-42.41	20250221	12650	4.03	20250228	22850	-42.41	20250221	12650	4.03	20250228	0.00	N	463480	200	24 억		19457	N	N	0	N	00	N
10	20250227	161416	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	13020	-1900	5	-12.73	26650996030	1885263	39.16	14700	15240	12940	19390	10450	14920	14144.52	0.16	0	-1488	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1613	28.43	6.87	12	15.22	458.00	1894.00	22850	20250221	-43.02	12940	20250227	0.62	22850	-43.02	20250221	12940	0.62	20250227	22850	-43.02	20250221	12940	0.62	20250227	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
11	20250227	151418	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	12980	-1940	5	-13.00	25567865760	1802243	37.43	14700	15240	12940	19390	10450	14920	14186.52	0.16	0	-436	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1608	28.34	6.85	12	14.55	458.00	1894.00	22850	20250221	-43.19	12940	20250227	0.31	22850	-43.19	20250221	12940	0.31	20250227	22850	-43.19	20250221	12940	0.31	20250227	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
12	20250227	141420	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	13390	-1530	5	-10.25	21450960950	1488951	30.93	14700	15240	13240	19390	10450	14920	14406.61	0.16	0	1069	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1659	29.24	7.07	12	12.02	458.00	1894.00	22850	20250221	-41.40	13240	20250227	1.13	22850	-41.40	20250221	13240	1.13	20250227	22850	-41.40	20250221	13240	1.13	20250227	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
13	20250227	131418	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	14120	-800	5	-5.36	14952764300	1012165	21.02	14700	15240	14100	19390	10450	14920	14772.99	0.16	0	-934	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1750	30.83	7.46	12	8.17	458.00	1894.00	22850	20250221	-38.21	14100	20250227	0.14	22850	-38.21	20250221	14100	0.14	20250227	22850	-38.21	20250221	14100	0.14	20250227	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
14	20250227	121415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14380	-540	5	-3.62	13026218400	877430	18.22	14700	15240	14340	19390	10450	14920	14845.84	0.16	0	1072	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1782	31.40	7.59	12	7.08	458.00	1894.00	22850	20250221	-37.07	14270	20250220	0.77	22850	-37.07	20250221	14270	0.77	20250220	22850	-37.07	20250221	14270	0.77	20250220	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
15	20250227	111427	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14730	-190	5	-1.27	10620473310	711761	14.78	14700	15240	14670	19390	10450	14920	14921.40	0.16	0	1350	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1825	32.16	7.78	12	5.74	458.00	1894.00	22850	20250221	-35.54	14270	20250220	3.22	22850	-35.54	20250221	14270	3.22	20250220	22850	-35.54	20250221	14270	3.22	20250220	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
16	20250227	101504	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14730	-190	5	-1.27	9424356520	630755	13.10	14700	15240	14700	19390	10450	14920	14941.40	0.16	0	797	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1825	32.16	7.78	12	5.09	458.00	1894.00	22850	20250221	-35.54	14270	20250220	3.22	22850	-35.54	20250221	14270	3.22	20250220	22850	-35.54	20250221	14270	3.22	20250220	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
17	20250227	091527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14860	-60	5	-0.40	2944415190	198375	4.12	14700	15050	14700	19390	10450	14920	14842.50	0.16	0	989	16673	15796	15213	14336	13753	15505	14045	25	4470	200	10440	10	1	12390358	1841	32.45	7.85	12	1.60	458.00	1894.00	22850	20250221	-34.97	14270	20250220	4.13	22850	-34.97	20250221	14270	4.13	20250220	22850	-34.97	20250221	14270	4.13	20250220	0.00	N	463480	200	24 억		19279	N	N	0	N	00	N
18	20250226	161417	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14920	-400	5	-2.61	72302939460	4708627	55.72	15150	16090	14630	19910	10730	15320	15356.48	0.17	0	-819	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1849	32.58	7.88	12	38.00	458.00	1894.00	22850	20250221	-34.70	14270	20250220	4.56	22850	-34.70	20250221	14270	4.56	20250220	22850	-34.70	20250221	14270	4.56	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
19	20250226	151424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14720	-600	5	-3.92	70889322580	4613523	54.60	15150	16090	14630	19910	10730	15320	15365.57	0.17	0	-27	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1824	32.14	7.77	12	37.23	458.00	1894.00	22850	20250221	-35.58	14270	20250220	3.15	22850	-35.58	20250221	14270	3.15	20250220	22850	-35.58	20250221	14270	3.15	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
20	20250226	141424	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14970	-350	5	-2.28	66903274120	4343956	51.41	15150	16090	14750	19910	10730	15320	15401.50	0.17	0	-697	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1855	32.69	7.90	12	35.06	458.00	1894.00	22850	20250221	-34.49	14270	20250220	4.91	22850	-34.49	20250221	14270	4.91	20250220	22850	-34.49	20250221	14270	4.91	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
21	20250226	131420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15750	430	2	2.81	47400987150	3081574	36.47	15150	16090	14750	19910	10730	15320	15382.11	0.17	0	10485	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1951	34.39	8.32	12	24.87	458.00	1894.00	22850	20250221	-31.07	14270	20250220	10.37	22850	-31.07	20250221	14270	10.37	20250220	22850	-31.07	20250221	14270	10.37	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
22	20250226	121420	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14910	-410	5	-2.68	35382636810	2295801	27.17	15150	16090	14790	19910	10730	15320	15411.97	0.17	0	391	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1847	32.55	7.87	12	18.53	458.00	1894.00	22850	20250221	-34.75	14270	20250220	4.48	22850	-34.75	20250221	14270	4.48	20250220	22850	-34.75	20250221	14270	4.48	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
23	20250226	111418	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14940	-380	5	-2.48	33039644180	2138575	25.31	15150	16090	14790	19910	10730	15320	15449.49	0.17	0	17	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1851	32.62	7.89	12	17.26	458.00	1894.00	22850	20250221	-34.62	14270	20250220	4.70	22850	-34.62	20250221	14270	4.70	20250220	22850	-34.62	20250221	14270	4.70	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
24	20250226	101415	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15650	330	2	2.15	23433986340	1505519	17.82	15150	16090	15000	19910	10730	15320	15565.71	0.17	0	2520	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1939	34.17	8.26	12	12.15	458.00	1894.00	22850	20250221	-31.51	14270	20250220	9.67	22850	-31.51	20250221	14270	9.67	20250220	22850	-31.51	20250221	14270	9.67	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
25	20250226	091428	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15180	-140	5	-0.91	6986856170	450478	5.33	15150	15800	15140	19910	10730	15320	15510.70	0.17	0	2676	19440	17380	16240	14180	13040	16810	13610	25	4590	200	10720	10	1	12390358	1881	33.14	8.01	12	3.64	458.00	1894.00	22850	20250221	-33.57	14270	20250220	6.38	22850	-33.57	20250221	14270	6.38	20250220	22850	-33.57	20250221	14270	6.38	20250220	0.00	N	463480	200	24 억		21434	N	N	0	N	00	N
26	20250225	161408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15320	-2500	5	-14.03	136018805820	8058802	83.05	17350	18300	15100	23150	12480	17820	16881.10	0.19	0	-3732	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	1898	33.45	8.09	12	65.04	458.00	1894.00	22850	20250221	-32.95	14270	20250220	7.36	22850	-32.95	20250221	14270	7.36	20250220	22850	-32.95	20250221	14270	7.36	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
27	20250225	151406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15510	-2310	5	-12.96	133957521780	7924567	81.67	17350	18300	15100	23150	12480	17820	16903.81	0.19	0	-3731	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	1922	33.86	8.19	12	63.96	458.00	1894.00	22850	20250221	-32.12	14270	20250220	8.69	22850	-32.12	20250221	14270	8.69	20250220	22850	-32.12	20250221	14270	8.69	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
28	20250225	141405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15400	-2420	5	-13.58	122856127050	7208642	74.29	17350	18300	15260	23150	12480	17820	17042.65	0.19	0	25	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	1908	33.62	8.13	12	58.18	458.00	1894.00	22850	20250221	-32.60	14270	20250220	7.92	22850	-32.60	20250221	14270	7.92	20250220	22850	-32.60	20250221	14270	7.92	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
29	20250225	131411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16000	-1820	5	-10.21	113335277730	6601921	68.04	17350	18300	15830	23150	12480	17820	17166.79	0.19	0	-3192	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	1982	34.93	8.45	12	53.28	458.00	1894.00	22850	20250221	-29.98	14270	20250220	12.12	22850	-29.98	20250221	14270	12.12	20250220	22850	-29.98	20250221	14270	12.12	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
30	20250225	121408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16090	-1730	5	-9.71	105058056250	6085430	62.72	17350	18300	16090	23150	12480	17820	17263.66	0.19	0	-3739	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	1994	35.13	8.50	12	49.11	458.00	1894.00	22850	20250221	-29.58	14270	20250220	12.75	22850	-29.58	20250221	14270	12.75	20250220	22850	-29.58	20250221	14270	12.75	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
31	20250225	111406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16860	-960	5	-5.39	91635517680	5270147	54.31	17350	18300	16690	23150	12480	17820	17387.47	0.19	0	-2970	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	2089	36.81	8.90	12	42.53	458.00	1894.00	22850	20250221	-26.21	14270	20250220	18.15	22850	-26.21	20250221	14270	18.15	20250220	22850	-26.21	20250221	14270	18.15	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
32	20250225	101405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16790	-1030	5	-5.78	29461970540	1732910	17.86	17350	17380	16690	23150	12480	17820	17000.35	0.19	0	15404	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	2080	36.66	8.86	12	13.99	458.00	1894.00	22850	20250221	-26.52	14270	20250220	17.66	22850	-26.52	20250221	14270	17.66	20250220	22850	-26.52	20250221	14270	17.66	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
33	20250225	091413	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17150	-670	5	-3.76	12940799300	756414	7.80	17350	17380	16870	23150	12480	17820	17105.91	0.19	0	3560	21320	19570	18650	16900	15980	19110	16440	25	5330	200	12470	10	1	12390358	2125	37.45	9.05	12	6.10	458.00	1894.00	22850	20250221	-24.95	14270	20250220	20.18	22850	-24.95	20250221	14270	20.18	20250220	22850	-24.95	20250221	14270	20.18	20250220	0.00	N	463480	200	24 억		22968	N	N	0	N	00	N
34	20250224	161356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17820	-3180	5	-15.14	178005659330	9297260	31.16	19900	20400	17730	27300	14700	21000	19150.16	0.21	0	-2053	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2208	0.00	0.00	12	75.04	0.00	0.00	22850	20250221	-22.01	14270	20250220	24.88	22850	-22.01	20250221	14270	24.88	20250220	22850	-22.01	20250221	14270	24.88	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N
35	20250224	151356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17980	-3020	5	-14.38	172016855520	8962777	30.04	19900	20400	17780	27300	14700	21000	19192.06	0.21	0	-1576	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2228	0.00	0.00	12	72.34	0.00	0.00	22850	20250221	-21.31	14270	20250220	26.00	22850	-21.31	20250221	14270	26.00	20250220	22850	-21.31	20250221	14270	26.00	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N
36	20250224	141353	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18230	-2770	5	-13.19	143178767670	7377312	24.73	19900	20400	18090	27300	14700	21000	19407.66	0.21	0	-2066	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2259	0.00	0.00	12	59.54	0.00	0.00	22850	20250221	-20.22	14270	20250220	27.75	22850	-20.22	20250221	14270	27.75	20250220	22850	-20.22	20250221	14270	27.75	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N
37	20250224	131356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19090	-1910	5	-9.10	125188984180	6403843	21.46	19900	20400	18710	27300	14700	21000	19548.70	0.21	0	-5426	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2365	0.00	0.00	12	51.68	0.00	0.00	22850	20250221	-16.46	14270	20250220	33.78	22850	-16.46	20250221	14270	33.78	20250220	22850	-16.46	20250221	14270	33.78	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N
38	20250224	121353	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19210	-1790	5	-8.52	108619556560	5538695	18.56	19900	20400	18710	27300	14700	21000	19610.66	0.21	0	22012	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2380	0.00	0.00	12	44.70	0.00	0.00	22850	20250221	-15.93	14270	20250220	34.62	22850	-15.93	20250221	14270	34.62	20250220	22850	-15.93	20250221	14270	34.62	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N
39	20250224	111350	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19360	-1640	5	-7.81	99197932780	5048509	16.92	19900	20400	18710	27300	14700	21000	19648.55	0.21	0	31429	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2399	0.00	0.00	12	40.75	0.00	0.00	22850	20250221	-15.27	14270	20250220	35.67	22850	-15.27	20250221	14270	35.67	20250220	22850	-15.27	20250221	14270	35.67	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N
40	20250224	101348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19380	-1620	5	-7.71	61054144320	3101130	10.39	19900	20400	18880	27300	14700	21000	19687.07	0.21	0	25003	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2401	0.00	0.00	12	25.03	0.00	0.00	22850	20250221	-15.19	14270	20250220	35.81	22850	-15.19	20250221	14270	35.81	20250220	22850	-15.19	20250221	14270	35.81	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N
41	20250224	091357	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19950	-1050	5	-5.00	24729616130	1242532	4.16	19900	20400	19490	27300	14700	21000	19901.26	0.21	0	5267	24566	22782	21066	19282	17566	23675	20175	25	6300	200	14700	10	1	12390358	2472	0.00	0.00	12	10.03	0.00	0.00	22850	20250221	-12.69	14270	20250220	39.80	22850	-12.69	20250221	14270	39.80	20250220	22850	-12.69	20250221	14270	39.80	20250220	0.00	N	463480	200	24 억		26408	N	N	0	N	00	N