KissMeData/105550/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-120	5	-4.98	2497445100	1097617	108.70	2345	2390	2175	3130	1690	2410	2275.33	0.93	-153610	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1055	-18.77	1.49	12	2.38	-122.00	1536.00	3060	20230830	-25.16	1930	20230410	18.65	2830	-19.08	20240201	2175	5.29	20240229	3060	-25.16	20230830	1930	18.65	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
3	20240229	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-110	5	-4.56	2448150120	1076071	106.57	2345	2390	2175	3130	1690	2410	2275.08	0.93	-151119	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1060	-18.85	1.50	12	2.34	-122.00	1536.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2175	5.75	20240229	3060	-24.84	20230830	1930	19.17	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
4	20240229	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-105	5	-4.36	2275351515	1000782	99.11	2345	2390	2175	3130	1690	2410	2273.57	0.93	-159004	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1062	-18.89	1.50	12	2.17	-122.00	1536.00	3060	20230830	-24.67	1930	20230410	19.43	2830	-18.55	20240201	2175	5.98	20240229	3060	-24.67	20230830	1930	19.43	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
5	20240229	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-120	5	-4.98	2118953660	932959	92.40	2345	2390	2175	3130	1690	2410	2271.22	0.93	-162135	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1055	-18.77	1.49	12	2.02	-122.00	1536.00	3060	20230830	-25.16	1930	20230410	18.65	2830	-19.08	20240201	2175	5.29	20240229	3060	-25.16	20230830	1930	18.65	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
6	20240229	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-110	5	-4.56	2008605920	884803	87.63	2345	2390	2175	3130	1690	2410	2270.12	0.93	-152636	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1060	-18.85	1.50	12	1.92	-122.00	1536.00	3060	20230830	-24.84	1930	20230410	19.17	2830	-18.73	20240201	2175	5.75	20240229	3060	-24.84	20230830	1930	19.17	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
7	20240229	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-130	5	-5.39	1907548320	840607	83.25	2345	2390	2175	3130	1690	2410	2269.25	0.93	-145695	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1050	-18.69	1.48	12	1.82	-122.00	1536.00	3060	20230830	-25.49	1930	20230410	18.13	2830	-19.43	20240201	2175	4.83	20240229	3060	-25.49	20230830	1930	18.13	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
8	20240229	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-130	5	-5.39	1719626185	758295	75.10	2345	2390	2175	3130	1690	2410	2267.75	0.93	-121371	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1050	-18.69	1.48	12	1.65	-122.00	1536.00	3060	20230830	-25.49	1930	20230410	18.13	2830	-19.43	20240201	2175	4.83	20240229	3060	-25.49	20230830	1930	18.13	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
9	20240229	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-160	5	-6.64	724218170	314177	31.11	2345	2390	2235	3130	1690	2410	2305.13	0.93	27136	2580	2495	2415	2330	2250	2455	2290	230	720	500	1680	5	1	46073812	1037	-18.44	1.46	12	0.68	-122.00	1536.00	3060	20230830	-26.47	1930	20230410	16.58	2830	-20.49	20240201	2235	0.67	20240229	3060	-26.47	20230830	1930	16.58	20230410	0.31	N	105550	500	230 억	430286	N	N	N	N
10	20240228	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-90	5	-3.60	2403962845	1009472	241.52	2500	2500	2335	3250	1750	2500	2381.38	0.91	-11532	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1110	-19.75	1.57	12	2.19	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	2830	-14.84	20240201	2240	7.59	20240124	3060	-21.24	20230830	1930	24.87	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
11	20240228	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-80	5	-3.20	2370373425	995544	238.19	2500	2500	2335	3250	1750	2500	2380.98	0.91	-10567	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1115	-19.84	1.58	12	2.16	-122.00	1536.00	3060	20230830	-20.92	1930	20230410	25.39	2830	-14.49	20240201	2240	8.04	20240124	3060	-20.92	20230830	1930	25.39	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
12	20240228	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-100	5	-4.00	2245406495	943742	225.80	2500	2500	2335	3250	1750	2500	2379.26	0.91	-954	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1106	-19.67	1.56	12	2.05	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2830	-15.19	20240201	2240	7.14	20240124	3060	-21.57	20230830	1930	24.35	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
13	20240228	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-140	5	-5.60	2032747365	853497	204.20	2500	2500	2340	3250	1750	2500	2381.67	0.91	4215	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1087	-19.34	1.54	12	1.85	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2240	5.36	20240124	3060	-22.88	20230830	1930	22.28	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
14	20240228	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-105	5	-4.20	1425791485	595945	142.58	2500	2500	2340	3250	1750	2500	2392.49	0.91	-14287	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1103	-19.63	1.56	12	1.29	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	2830	-15.37	20240201	2240	6.92	20240124	3060	-21.73	20230830	1930	24.09	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
15	20240228	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-140	5	-5.60	1268257505	529444	126.67	2500	2500	2340	3250	1750	2500	2395.45	0.91	1529	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1087	-19.34	1.54	12	1.15	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2240	5.36	20240124	3060	-22.88	20230830	1930	22.28	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
16	20240228	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-105	5	-4.20	550021560	225984	54.07	2500	2500	2395	3250	1750	2500	2433.90	0.91	9406	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1103	-19.63	1.56	12	0.49	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	2830	-15.37	20240201	2240	6.92	20240124	3060	-21.73	20230830	1930	24.09	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
17	20240228	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	0	3	0.00	45804450	18441	4.41	2500	2500	2440	3250	1750	2500	2483.84	0.91	7782	2680	2590	2530	2440	2380	2560	2410	230	750	500	1750	5	1	46073812	1152	-20.49	1.63	12	0.04	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2240	11.61	20240124	3060	-18.30	20230830	1930	29.53	20230410	0.31	N	105550	500	230 억	421453	N	N	N	N
18	20240227	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-70	5	-2.72	1050653960	417479	58.50	2550	2620	2470	3340	1800	2570	2516.65	0.78	60124	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1152	-20.49	1.63	12	0.91	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2240	11.61	20240124	3060	-18.30	20230830	1930	29.53	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
19	20240227	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-70	5	-2.72	1019206225	404887	56.73	2550	2620	2470	3340	1800	2570	2517.25	0.78	58904	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1152	-20.49	1.63	12	0.88	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2240	11.61	20240124	3060	-18.30	20230830	1930	29.53	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
20	20240227	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-80	5	-3.11	898267500	356252	49.92	2550	2620	2470	3340	1800	2570	2521.42	0.78	56616	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1147	-20.41	1.62	12	0.77	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	2830	-12.01	20240201	2240	11.16	20240124	3060	-18.63	20230830	1930	29.02	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
21	20240227	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-65	5	-2.53	837666940	331897	46.51	2550	2620	2470	3340	1800	2570	2523.86	0.78	54306	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1154	-20.53	1.63	12	0.72	-122.00	1536.00	3060	20230830	-18.14	1930	20230410	29.79	2830	-11.48	20240201	2240	11.83	20240124	3060	-18.14	20230830	1930	29.79	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
22	20240227	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-75	5	-2.92	775149895	306760	42.98	2550	2620	2480	3340	1800	2570	2526.88	0.78	54507	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1150	-20.45	1.62	12	0.67	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	2830	-11.84	20240201	2240	11.38	20240124	3060	-18.46	20230830	1930	29.27	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
23	20240227	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-40	5	-1.56	508528440	200021	28.03	2550	2620	2505	3340	1800	2570	2542.36	0.78	36945	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1166	-20.74	1.65	12	0.43	-122.00	1536.00	3060	20230830	-17.32	1930	20230410	31.09	2830	-10.60	20240201	2240	12.95	20240124	3060	-17.32	20230830	1930	31.09	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
24	20240227	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-20	5	-0.78	300490915	117551	16.47	2550	2620	2505	3340	1800	2570	2556.25	0.78	21624	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1175	-20.90	1.66	12	0.26	-122.00	1536.00	3060	20230830	-16.67	1930	20230410	32.12	2830	-9.89	20240201	2240	13.84	20240124	3060	-16.67	20230830	1930	32.12	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
25	20240227	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	30	2	1.17	93431280	36383	5.10	2550	2610	2505	3340	1800	2570	2567.99	0.78	-1692	2733	2651	2573	2491	2413	2612	2452	230	770	500	1790	5	1	46073812	1198	-21.31	1.69	12	0.08	-122.00	1536.00	3060	20230830	-15.03	1930	20230410	34.72	2830	-8.13	20240201	2240	16.07	20240124	3060	-15.03	20230830	1930	34.72	20230410	0.34	N	105550	500	230 억	361022	N	N	N	N
26	20240226	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-105	5	-3.93	1815951895	710803	27.80	2600	2655	2495	3475	1875	2675	2554.67	0.87	-55751	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1184	-21.07	1.67	12	1.54	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	2830	-9.19	20240201	2240	14.73	20240124	3060	-16.01	20230830	1930	33.16	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
27	20240226	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-105	5	-3.93	1737671380	680349	26.61	2600	2655	2495	3475	1875	2675	2553.98	0.87	-46530	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1184	-21.07	1.67	12	1.48	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	2830	-9.19	20240201	2240	14.73	20240124	3060	-16.01	20230830	1930	33.16	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
28	20240226	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-115	5	-4.30	1619901095	634325	24.81	2600	2655	2495	3475	1875	2675	2553.62	0.87	-43399	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1179	-20.98	1.67	12	1.38	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	2830	-9.54	20240201	2240	14.29	20240124	3060	-16.34	20230830	1930	32.64	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
29	20240226	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-100	5	-3.74	1492761140	584744	22.87	2600	2655	2495	3475	1875	2675	2552.71	0.87	-45923	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1186	-21.11	1.68	12	1.27	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	2830	-9.01	20240201	2240	14.96	20240124	3060	-15.85	20230830	1930	33.42	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
30	20240226	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-95	5	-3.55	1358101115	532908	20.84	2600	2655	2495	3475	1875	2675	2548.32	0.87	-38760	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1189	-21.15	1.68	12	1.16	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	2830	-8.83	20240201	2240	15.18	20240124	3060	-15.69	20230830	1930	33.68	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
31	20240226	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-120	5	-4.49	1245303795	489192	19.13	2600	2655	2495	3475	1875	2675	2545.47	0.87	-38603	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1177	-20.94	1.66	12	1.06	-122.00	1536.00	3060	20230830	-16.50	1930	20230410	32.38	2830	-9.72	20240201	2240	14.06	20240124	3060	-16.50	20230830	1930	32.38	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
32	20240226	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-155	5	-5.79	1131607885	444563	17.38	2600	2655	2495	3475	1875	2675	2545.26	0.87	-47000	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1161	-20.66	1.64	12	0.96	-122.00	1536.00	3060	20230830	-17.65	1930	20230410	30.57	2830	-10.95	20240201	2240	12.50	20240124	3060	-17.65	20230830	1930	30.57	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
33	20240226	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-135	5	-5.05	554227765	216769	8.48	2600	2655	2495	3475	1875	2675	2556.42	0.87	-21884	2875	2775	2660	2560	2445	2825	2610	230	800	500	1870	5	1	46073812	1170	-20.82	1.65	12	0.47	-122.00	1536.00	3060	20230830	-16.99	1930	20230410	31.61	2830	-10.25	20240201	2240	13.39	20240124	3060	-16.99	20230830	1930	31.61	20230410	0.34	N	105550	500	230 억	401388	N	N	N	N
34	20240223	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	65	2	2.49	6698233125	2503060	102.85	2645	2760	2545	3390	1830	2610	2676.02	0.96	-39555	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1232	-21.93	1.74	12	5.43	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2830	-5.48	20240201	2240	19.42	20240124	3060	-12.58	20230830	1930	38.60	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
35	20240223	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	80	2	3.07	6353840665	2374341	97.56	2645	2760	2545	3390	1830	2610	2676.05	0.96	-19525	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1239	-22.05	1.75	12	5.15	-122.00	1536.00	3060	20230830	-12.09	1930	20230410	39.38	2830	-4.95	20240201	2240	20.09	20240124	3060	-12.09	20230830	1930	39.38	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
36	20240223	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	70	2	2.68	3698779430	1381003	56.75	2645	2760	2545	3390	1830	2610	2678.33	0.96	5349	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1235	-21.97	1.74	12	3.00	-122.00	1536.00	3060	20230830	-12.42	1930	20230410	38.86	2830	-5.30	20240201	2240	19.64	20240124	3060	-12.42	20230830	1930	38.86	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
37	20240223	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	105	2	4.02	3144552495	1176847	48.36	2645	2760	2545	3390	1830	2610	2672.02	0.96	14323	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1251	-22.25	1.77	12	2.55	-122.00	1536.00	3060	20230830	-11.27	1930	20230410	40.67	2830	-4.06	20240201	2240	21.21	20240124	3060	-11.27	20230830	1930	40.67	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
38	20240223	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	130	2	4.98	2999119385	1123470	46.16	2645	2760	2545	3390	1830	2610	2669.52	0.96	5881	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1262	-22.46	1.78	12	2.44	-122.00	1536.00	3060	20230830	-10.46	1930	20230410	41.97	2830	-3.18	20240201	2240	22.32	20240124	3060	-10.46	20230830	1930	41.97	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
39	20240223	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	135	2	5.17	2474407375	930741	38.24	2645	2750	2545	3390	1830	2610	2658.54	0.96	-209	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1265	-22.50	1.79	12	2.02	-122.00	1536.00	3060	20230830	-10.29	1930	20230410	42.23	2830	-3.00	20240201	2240	22.54	20240124	3060	-10.29	20230830	1930	42.23	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
40	20240223	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	65	2	2.49	1816100865	688331	28.28	2645	2730	2545	3390	1830	2610	2638.42	0.96	-29476	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1232	-21.93	1.74	12	1.49	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	2830	-5.48	20240201	2240	19.42	20240124	3060	-12.58	20230830	1930	38.60	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
41	20240223	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-20	5	-0.77	574263930	221769	9.11	2645	2655	2545	3390	1830	2610	2589.46	0.96	9919	2826	2717	2526	2417	2226	2772	2472	230	780	500	1820	5	1	46073812	1193	-21.23	1.69	12	0.48	-122.00	1536.00	3060	20230830	-15.36	1930	20230410	34.20	2830	-8.48	20240201	2240	15.62	20240124	3060	-15.36	20230830	1930	34.20	20230410	0.34	N	105550	500	230 억	440451	N	N	N	N
42	20240222	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	245	2	10.36	6036439785	2405614	852.88	2370	2635	2335	3070	1660	2365	2508.38	0.55	214231	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1203	-21.39	1.70	12	5.22	-122.00	1536.00	3060	20230830	-14.71	1930	20230410	35.23	2830	-7.77	20240201	2240	16.52	20240124	3060	-14.71	20230830	1930	35.23	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
43	20240222	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	210	2	8.88	5500468115	2199412	779.77	2370	2635	2335	3070	1660	2365	2500.88	0.55	206137	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1186	-21.11	1.68	12	4.77	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	2830	-9.01	20240201	2240	14.96	20240124	3060	-15.85	20230830	1930	33.42	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
44	20240222	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	265	2	11.21	4408411230	1772355	628.36	2370	2635	2335	3070	1660	2365	2487.32	0.55	128247	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1212	-21.56	1.71	12	3.85	-122.00	1536.00	3060	20230830	-14.05	1930	20230410	36.27	2830	-7.07	20240201	2240	17.41	20240124	3060	-14.05	20230830	1930	36.27	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
45	20240222	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	15	2	0.63	462743800	194808	69.07	2370	2425	2335	3070	1660	2365	2375.38	0.55	30191	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1097	-19.51	1.55	12	0.42	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2240	6.25	20240124	3060	-22.22	20230830	1930	23.32	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
46	20240222	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	0	3	0.00	254152385	107295	38.04	2370	2425	2335	3070	1660	2365	2368.73	0.55	13689	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1090	-19.39	1.54	12	0.23	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	2830	-16.43	20240201	2240	5.58	20240124	3060	-22.71	20230830	1930	22.54	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
47	20240222	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-15	5	-0.63	168050980	70552	25.01	2370	2425	2340	3070	1660	2365	2381.94	0.55	17124	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1083	-19.26	1.53	12	0.15	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	2830	-16.96	20240201	2240	4.91	20240124	3060	-23.20	20230830	1930	21.76	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
48	20240222	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-15	5	-0.63	146769035	61496	21.80	2370	2425	2340	3070	1660	2365	2386.64	0.55	19406	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1083	-19.26	1.53	12	0.13	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	2830	-16.96	20240201	2240	4.91	20240124	3060	-23.20	20230830	1930	21.76	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
49	20240222	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	0	3	0.00	34250930	14542	5.16	2370	2370	2340	3070	1660	2365	2355.31	0.55	7351	2455	2410	2355	2310	2255	2382	2282	230	705	500	1650	5	1	46073812	1090	-19.39	1.54	12	0.03	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	2830	-16.43	20240201	2240	5.58	20240124	3060	-22.71	20230830	1930	22.54	20230410	0.35	N	105550	500	230 억	254182	N	N	N	N
50	20240221	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-10	5	-0.42	656982700	281626	359.28	2395	2400	2300	3085	1665	2375	2332.82	0.57	-7377	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1090	-19.39	1.54	12	0.61	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	2830	-16.43	20240201	2240	5.58	20240124	3060	-22.71	20230830	1930	22.54	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
51	20240221	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-25	5	-1.05	635175305	272374	347.48	2395	2400	2300	3085	1665	2375	2332.00	0.57	-8737	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1083	-19.26	1.53	12	0.59	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	2830	-16.96	20240201	2240	4.91	20240124	3060	-23.20	20230830	1930	21.76	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
52	20240221	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-60	5	-2.53	561452365	240973	307.42	2395	2400	2300	3085	1665	2375	2329.94	0.57	-1981	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1067	-18.98	1.51	12	0.52	-122.00	1536.00	3060	20230830	-24.35	1930	20230410	19.95	2830	-18.20	20240201	2240	3.35	20240124	3060	-24.35	20230830	1930	19.95	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
53	20240221	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-35	5	-1.47	232715610	98651	125.85	2395	2400	2320	3085	1665	2375	2358.98	0.57	-18533	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1078	-19.18	1.52	12	0.21	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	2830	-17.31	20240201	2240	4.46	20240124	3060	-23.53	20230830	1930	21.24	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
54	20240221	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-15	5	-0.63	154974930	65794	83.94	2395	2400	2320	3085	1665	2375	2355.46	0.57	-13417	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1087	-19.34	1.54	12	0.14	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2240	5.36	20240124	3060	-22.88	20230830	1930	22.28	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
55	20240221	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-10	5	-0.42	143355900	60878	77.66	2395	2400	2320	3085	1665	2375	2354.81	0.57	-11075	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1090	-19.39	1.54	12	0.13	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	2830	-16.43	20240201	2240	5.58	20240124	3060	-22.71	20230830	1930	22.54	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
56	20240221	100704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-35	5	-1.47	134093465	56930	72.63	2395	2400	2320	3085	1665	2375	2355.41	0.57	-10535	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1078	-19.18	1.52	12	0.12	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	2830	-17.31	20240201	2240	4.46	20240124	3060	-23.53	20230830	1930	21.24	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
57	20240221	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	20	2	0.84	35083040	14768	18.84	2395	2400	2375	3085	1665	2375	2375.61	0.57	-2351	2458	2416	2388	2346	2318	2402	2332	230	710	500	1660	5	1	46073812	1103	-19.63	1.56	12	0.03	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	2830	-15.37	20240201	2240	6.92	20240124	3060	-21.73	20230830	1930	24.09	20230410	0.36	N	105550	500	230 억	263755	N	N	N	N
58	20240220	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	0	3	0.00	186219715	78371	75.67	2400	2430	2360	3085	1665	2375	2376.13	0.62	-23475	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1094	-19.47	1.55	12	0.17	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	2830	-16.08	20240201	2240	6.03	20240124	3060	-22.39	20230830	1930	23.06	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
59	20240220	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	0	3	0.00	181964685	76579	73.94	2400	2430	2360	3085	1665	2375	2376.17	0.62	-23274	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1094	-19.47	1.55	12	0.17	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	2830	-16.08	20240201	2240	6.03	20240124	3060	-22.39	20230830	1930	23.06	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
60	20240220	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	10	2	0.42	121393340	50988	49.23	2400	2430	2365	3085	1665	2375	2380.82	0.62	-20893	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1099	-19.55	1.55	12	0.11	-122.00	1536.00	3060	20230830	-22.06	1930	20230410	23.58	2830	-15.72	20240201	2240	6.47	20240124	3060	-22.06	20230830	1930	23.58	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
61	20240220	130701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	15	2	0.63	113188370	47549	45.91	2400	2430	2365	3085	1665	2375	2380.46	0.62	-19479	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1101	-19.59	1.56	12	0.10	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	2830	-15.55	20240201	2240	6.70	20240124	3060	-21.90	20230830	1930	23.83	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
62	20240220	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	20	2	0.84	105716950	44418	42.89	2400	2430	2365	3085	1665	2375	2380.05	0.62	-18290	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1103	-19.63	1.56	12	0.10	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	2830	-15.37	20240201	2240	6.92	20240124	3060	-21.73	20230830	1930	24.09	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
63	20240220	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	5	2	0.21	60367320	25359	24.48	2400	2430	2365	3085	1665	2375	2380.51	0.62	-11342	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1097	-19.51	1.55	12	0.06	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2240	6.25	20240124	3060	-22.22	20230830	1930	23.32	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
64	20240220	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	0	3	0.00	43859600	18420	17.78	2400	2430	2365	3085	1665	2375	2381.09	0.62	-5261	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1094	-19.47	1.55	12	0.04	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	2830	-16.08	20240201	2240	6.03	20240124	3060	-22.39	20230830	1930	23.06	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
65	20240220	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	20	2	0.84	2975825	1254	1.21	2400	2400	2365	3085	1665	2375	2373.07	0.62	105	2481	2427	2386	2332	2291	2407	2312	230	710	500	1660	5	1	46073812	1103	-19.63	1.56	12	0.00	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	2830	-15.37	20240201	2240	6.92	20240124	3060	-21.73	20230830	1930	24.09	20230410	0.42	N	105550	500	230 억	287722	N	N	N	N
66	20240219	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	15	2	0.64	244452465	102027	20.78	2395	2440	2345	3065	1655	2360	2396.16	0.58	21393	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1094	-19.47	1.55	12	0.22	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	2830	-16.08	20240201	2240	6.03	20240124	3060	-22.39	20230830	1930	23.06	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
67	20240219	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	25	2	1.06	218252810	91011	18.53	2395	2440	2345	3065	1655	2360	2398.10	0.58	20528	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1098	-19.55	1.55	12	0.20	-122.00	1536.00	3060	20230830	-22.06	1930	20230410	23.58	2830	-15.72	20240201	2240	6.47	20240124	3060	-22.06	20230830	1930	23.58	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
68	20240219	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	40	2	1.69	198596055	82798	16.86	2395	2440	2345	3065	1655	2360	2398.57	0.58	19074	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1105	-19.67	1.56	12	0.18	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2830	-15.19	20240201	2240	7.14	20240124	3060	-21.57	20230830	1930	24.35	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
69	20240219	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	40	2	1.69	187335895	78096	15.90	2395	2440	2345	3065	1655	2360	2398.80	0.58	19102	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1105	-19.67	1.56	12	0.17	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	2830	-15.19	20240201	2240	7.14	20240124	3060	-21.57	20230830	1930	24.35	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
70	20240219	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	50	2	2.12	162694695	67831	13.81	2395	2440	2345	3065	1655	2360	2398.54	0.58	17223	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1110	-19.75	1.57	12	0.15	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	2830	-14.84	20240201	2240	7.59	20240124	3060	-21.24	20230830	1930	24.87	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
71	20240219	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	55	2	2.33	145651790	60762	12.37	2395	2440	2345	3065	1655	2360	2397.10	0.58	12080	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1112	-19.80	1.57	12	0.13	-122.00	1536.00	3060	20230830	-21.08	1930	20230410	25.13	2830	-14.66	20240201	2240	7.81	20240124	3060	-21.08	20230830	1930	25.13	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
72	20240219	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	35	2	1.48	86042970	36107	7.35	2395	2410	2345	3065	1655	2360	2383.01	0.58	-1328	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1103	-19.63	1.56	12	0.08	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	2830	-15.37	20240201	2240	6.92	20240124	3060	-21.73	20230830	1930	24.09	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
73	20240219	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	10	2	0.42	26161465	11090	2.26	2395	2395	2345	3065	1655	2360	2359.01	0.58	2849	2570	2465	2395	2290	2220	2430	2255	230	705	500	1650	5	1	46049350	1091	-19.43	1.54	12	0.02	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	2830	-16.25	20240201	2240	5.80	20240124	3060	-22.55	20230830	1930	22.80	20230410	0.45	N	105550	500	230 억	266784	N	N	N	N
74	20240216	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-130	5	-5.22	1179308305	491033	178.83	2490	2500	2325	3235	1745	2490	2401.70	0.63	-22705	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1087	-19.34	1.54	12	1.07	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	2830	-16.61	20240201	2240	5.36	20240124	3060	-22.88	20230830	1930	22.28	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
75	20240216	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-105	5	-4.22	1135308055	472435	172.06	2490	2500	2325	3235	1745	2490	2403.10	0.63	-19079	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1098	-19.55	1.55	12	1.03	-122.00	1536.00	3060	20230830	-22.06	1930	20230410	23.58	2830	-15.72	20240201	2240	6.47	20240124	3060	-22.06	20230830	1930	23.58	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
76	20240216	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-105	5	-4.22	1093925370	455036	165.72	2490	2500	2325	3235	1745	2490	2404.04	0.63	-12759	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1098	-19.55	1.55	12	0.99	-122.00	1536.00	3060	20230830	-22.06	1930	20230410	23.58	2830	-15.72	20240201	2240	6.47	20240124	3060	-22.06	20230830	1930	23.58	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
77	20240216	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-110	5	-4.42	1022600710	425095	154.82	2490	2500	2325	3235	1745	2490	2405.58	0.63	-888	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1096	-19.51	1.55	12	0.92	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	2830	-15.90	20240201	2240	6.25	20240124	3060	-22.22	20230830	1930	23.32	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
78	20240216	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-40	5	-1.61	444700580	180968	65.91	2490	2500	2430	3235	1745	2490	2457.34	0.63	-6295	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1128	-20.08	1.60	12	0.39	-122.00	1536.00	3060	20230830	-19.93	1930	20230410	26.94	2830	-13.43	20240201	2240	9.38	20240124	3060	-19.93	20230830	1930	26.94	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
79	20240216	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-5	5	-0.20	283177230	114915	41.85	2490	2500	2435	3235	1745	2490	2464.23	0.63	-17353	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1144	-20.37	1.62	12	0.25	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	2830	-12.19	20240201	2240	10.94	20240124	3060	-18.79	20230830	1930	28.76	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
80	20240216	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-15	5	-0.60	171736650	69866	25.44	2490	2490	2435	3235	1745	2490	2458.09	0.63	-23982	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1140	-20.29	1.61	12	0.15	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	2830	-12.54	20240201	2240	10.49	20240124	3060	-19.12	20230830	1930	28.24	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
81	20240216	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-25	5	-1.00	28921225	11753	4.28	2490	2490	2455	3235	1745	2490	2460.75	0.63	2170	2570	2530	2495	2455	2420	2512	2437	230	745	500	1740	5	1	46049350	1135	-20.20	1.60	12	0.03	-122.00	1536.00	3060	20230830	-19.44	1930	20230410	27.72	2830	-12.90	20240201	2240	10.04	20240124	3060	-19.44	20230830	1930	27.72	20230410	0.44	N	105550	500	230 억	290524	N	N	N	N
82	20240215	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-20	5	-0.80	683692040	274069	139.63	2510	2535	2460	3260	1760	2510	2494.60	0.51	56917	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1147	-20.41	1.62	12	0.60	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	2830	-12.01	20240201	2240	11.16	20240124	3060	-18.63	20230830	1930	29.02	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
83	20240215	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-15	5	-0.60	676252540	271082	138.11	2510	2535	2460	3260	1760	2510	2494.64	0.51	57606	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1149	-20.45	1.62	12	0.59	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	2830	-11.84	20240201	2240	11.38	20240124	3060	-18.46	20230830	1930	29.27	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
84	20240215	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	584026305	233823	119.13	2510	2535	2465	3260	1760	2510	2497.73	0.51	54808	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1156	-20.57	1.63	12	0.51	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	2830	-11.31	20240201	2240	12.05	20240124	3060	-17.97	20230830	1930	30.05	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
85	20240215	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	10	2	0.40	517266620	207198	105.56	2510	2535	2465	3260	1760	2510	2496.48	0.51	72722	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1160	-20.66	1.64	12	0.45	-122.00	1536.00	3060	20230830	-17.65	1930	20230410	30.57	2830	-10.95	20240201	2240	12.50	20240124	3060	-17.65	20230830	1930	30.57	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
86	20240215	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-15	5	-0.60	357021735	143582	73.15	2510	2520	2465	3260	1760	2510	2486.54	0.51	30353	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1149	-20.45	1.62	12	0.31	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	2830	-11.84	20240201	2240	11.38	20240124	3060	-18.46	20230830	1930	29.27	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
87	20240215	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-30	5	-1.20	341538935	137371	69.99	2510	2520	2465	3260	1760	2510	2486.25	0.51	31428	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1142	-20.33	1.61	12	0.30	-122.00	1536.00	3060	20230830	-18.95	1930	20230410	28.50	2830	-12.37	20240201	2240	10.71	20240124	3060	-18.95	20230830	1930	28.50	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
88	20240215	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	205877300	82739	42.15	2510	2520	2470	3260	1760	2510	2488.27	0.51	22190	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1156	-20.57	1.63	12	0.18	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	2830	-11.31	20240201	2240	12.05	20240124	3060	-17.97	20230830	1930	30.05	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
89	20240215	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-40	5	-1.59	138156390	55570	28.31	2510	2510	2470	3260	1760	2510	2486.17	0.51	21247	2583	2546	2503	2466	2423	2565	2485	230	750	500	1750	5	1	46049350	1137	-20.25	1.61	12	0.12	-122.00	1536.00	3060	20230830	-19.28	1930	20230410	27.98	2830	-12.72	20240201	2240	10.27	20240124	3060	-19.28	20230830	1930	27.98	20230410	0.44	N	105550	500	230 억	235564	N	N	N	N
90	20240214	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	491391100	195534	170.52	2500	2540	2460	3260	1760	2510	2513.07	0.40	48104	2570	2540	2495	2465	2420	2555	2480	230	750	500	1750	5	1	46049350	1156	-20.57	1.63	12	0.42	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	2830	-11.31	20240201	2240	12.05	20240124	3060	-17.97	20230830	1930	30.05	20230410	0.44	N	105550	500	230 억	182247	N	N	N	N
91	20240214	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	5	2	0.20	467462290	185978	162.19	2500	2540	2460	3260	1760	2510	2513.54	0.40	47896	2570	2540	2495	2465	2420	2555	2480	230	750	500	1750	5	1	46049350	1158	-20.61	1.64	12	0.40	-122.00	1536.00	3060	20230830	-17.81	1930	20230410	30.31	2830	-11.13	20240201	2240	12.28	20240124	3060	-17.81	20230830	1930	30.31	20230410	0.44	N	105550	500	230 억	182247	N	N	N	N
92	20240214	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	363755540	144665	126.16	2500	2540	2460	3260	1760	2510	2514.47	0.40	49110	2570	2540	2495	2465	2420	2555	2480	230	750	500	1750	5	1	46049350	1156	-20.57	1.63	12	0.31	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	2830	-11.31	20240201	2240	12.05	20240124	3060	-17.97	20230830	1930	30.05	20230410	0.44	N	105550	500	230 억	182247	N	N	N	N
93	20240214	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	5	2	0.20	212842555	84897	74.04	2500	2525	2460	3260	1760	2510	2507.07	0.40	24183	2570	2540	2495	2465	2420	2555	2480	230	750	500	1750	5	1	46049350	1158	-20.61	1.64	12	0.18	-122.00	1536.00	3060	20230830	-17.81	1930	20230410	30.31	2830	-11.13	20240201	2240	12.28	20240124	3060	-17.81	20230830	1930	30.31	20230410	0.44	N	105550	500	230 억	182247	N	N	N	N
94	20240214	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	10	2	0.40	177048050	70664	61.62	2500	2525	2460	3260	1760	2510	2505.49	0.40	20038	2570	2540	2495	2465	2420	2555	2480	230	750	500	1750	5	1	46049350	1160	-20.66	1.64	12	0.15	-122.00	1536.00	3060	20230830	-17.65	1930	20230410	30.57	2830	-10.95	20240201	2240	12.50	20240124	3060	-17.65	20230830	1930	30.57	20230410	0.44	N	105550	500	230 억	182247	N	N	N	N
95	20240214	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	94750540	37887	33.04	2500	2515	2460	3260	1760	2510	2500.87	0.40	3613	2570	2540	2495	2465	2420	2555	2480	230	750	500	1750	5	1	46049350	1156	-20.57	1.63	12	0.08	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	2830	-11.31	20240201	2240	12.05	20240124	3060	-17.97	20230830	1930	30.05	20230410	0.44	N	105550	500	230 억	182247	N	N	N	N
96	20240214	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-10	5	-0.40	4101985	1649	1.44	2500	2500	2460	3260	1760	2510	2487.56	0.40	102	2570	2540	2495	2465	2420	2555	2480	230	750	500	1750	5	1	46049350	1151	-20.49	1.63	12	0.00	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2240	11.61	20240124	3060	-18.30	20230830	1930	29.53	20230410	0.44	N	105550	500	230 억	182247	N	N	N	N
97	20240213	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	15	2	0.60	285558940	114662	49.08	2475	2525	2450	3240	1750	2495	2487.96	0.38	3822	2561	2527	2486	2452	2411	2545	2470	230	745	500	1740	5	1	46049350	1156	-20.57	1.63	12	0.25	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	2830	-11.31	20240201	2240	12.05	20240124	3060	-17.97	20230830	1930	30.05	20230410	0.46	N	105550	500	230 억	174412	N	N	N	N
98	20240213	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	5	2	0.20	237336800	95441	40.85	2475	2525	2450	3240	1750	2495	2486.74	0.38	3838	2561	2527	2486	2452	2411	2545	2470	230	745	500	1740	5	1	46049350	1151	-20.49	1.63	12	0.21	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	2830	-11.66	20240201	2240	11.61	20240124	3060	-18.30	20230830	1930	29.53	20230410	0.46	N	105550	500	230 억	174412	N	N	N	N
99	20240213	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	0	3	0.00	207660535	83504	35.74	2475	2525	2450	3240	1750	2495	2486.83	0.38	5238	2561	2527	2486	2452	2411	2545	2470	230	745	500	1740	5	1	46049350	1149	-20.45	1.62	12	0.18	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	2830	-11.84	20240201	2240	11.38	20240124	3060	-18.46	20230830	1930	29.27	20230410	0.46	N	105550	500	230 억	174412	N	N	N	N
100	20240213	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-10	5	-0.40	191014780	76790	32.87	2475	2525	2450	3240	1750	2495	2487.50	0.38	7126	2561	2527	2486	2452	2411	2545	2470	230	745	500	1740	5	1	46049350	1144	-20.37	1.62	12	0.17	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	2830	-12.19	20240201	2240	10.94	20240124	3060	-18.79	20230830	1930	28.76	20230410	0.46	N	105550	500	230 억	174412	N	N	N	N
101	20240213	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	0	3	0.00	165232275	66379	28.41	2475	2525	2450	3240	1750	2495	2489.23	0.38	8064	2561	2527	2486	2452	2411	2545	2470	230	745	500	1740	5	1	46049350	1149	-20.45	1.62	12	0.14	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	2830	-11.84	20240201	2240	11.38	20240124	3060	-18.46	20230830	1930	29.27	20230410	0.46	N	105550	500	230 억	174412	N	N	N	N
102	20240213	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-5	5	-0.20	134084805	53736	23.00	2475	2525	2470	3240	1750	2495	2495.25	0.38	7576	2561	2527	2486	2452	2411	2545	2470	230	745	500	1740	5	1	46049350	1147	-20.41	1.62	12	0.12	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	2830	-12.01	20240201	2240	11.16	20240124	3060	-18.63	20230830	1930	29.02	20230410	0.46	N	105550	500	230 억	174412	N	N	N	N
103	20240213	100535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	0	3	0.00	42244790	16984	7.27	2475	2510	2475	3240	1750	2495	2487.33	0.38	3529	2561	2527	2486	2452	2411	2545	2470	230	745	500	1740	5	1	46049350	1149	-20.45	1.62	12	0.04	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	2830	-11.84	20240201	2240	11.38	20240124	3060	-18.46	20230830	1930	29.27	20230410	0.46	N	105550	500	230 억	174412	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History