KissMeData/010170/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1198	-16	5	-1.32	222862692	185421	135.57	1214	1214	1187	1578	850	1214	1201.93	1.47	55245	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	893	-28.52	0.84	12	0.25	-42.00	1420.00	2720	20230616	-55.96	1150	20240227	4.17	1540	-22.21	20240111	1150	4.17	20240227	2720	-55.96	20230616	1150	4.17	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
3	20240229	150242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	-5	5	-0.41	187972402	156376	114.34	1214	1214	1187	1578	850	1214	1202.05	1.47	49394	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	901	-28.79	0.85	12	0.21	-42.00	1420.00	2720	20230616	-55.55	1150	20240227	5.13	1540	-21.49	20240111	1150	5.13	20240227	2720	-55.55	20230616	1150	5.13	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
4	20240229	140243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-4	5	-0.33	177762028	147917	108.15	1214	1214	1187	1578	850	1214	1201.77	1.47	47875	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	902	-28.81	0.85	12	0.20	-42.00	1420.00	2720	20230616	-55.51	1150	20240227	5.22	1540	-21.43	20240111	1150	5.22	20240227	2720	-55.51	20230616	1150	5.22	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
5	20240229	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-4	5	-0.33	155334099	129374	94.59	1214	1214	1187	1578	850	1214	1200.66	1.47	42336	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	902	-28.81	0.85	12	0.17	-42.00	1420.00	2720	20230616	-55.51	1150	20240227	5.22	1540	-21.43	20240111	1150	5.22	20240227	2720	-55.51	20230616	1150	5.22	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
6	20240229	120244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-4	5	-0.33	149107590	124225	90.83	1214	1214	1187	1578	850	1214	1200.30	1.47	42818	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	902	-28.81	0.85	12	0.17	-42.00	1420.00	2720	20230616	-55.51	1150	20240227	5.22	1540	-21.43	20240111	1150	5.22	20240227	2720	-55.51	20230616	1150	5.22	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
7	20240229	110244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1202	-12	5	-0.99	83528273	69821	51.05	1214	1214	1187	1578	850	1214	1196.32	1.47	5606	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	896	-28.62	0.85	12	0.09	-42.00	1420.00	2720	20230616	-55.81	1150	20240227	4.52	1540	-21.95	20240111	1150	4.52	20240227	2720	-55.81	20230616	1150	4.52	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
8	20240229	100244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	-14	5	-1.15	54908515	45929	33.58	1214	1214	1187	1578	850	1214	1195.51	1.47	345	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	894	-28.57	0.85	12	0.06	-42.00	1420.00	2720	20230616	-55.88	1150	20240227	4.35	1540	-22.08	20240111	1150	4.35	20240227	2720	-55.88	20230616	1150	4.35	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
9	20240229	090245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-4	5	-0.33	1886771	1559	1.14	1214	1214	1210	1578	850	1214	1210.24	1.47	-1129	1264	1238	1224	1198	1184	1232	1192	373	364	500	840	1	1	74511166	902	-28.81	0.85	12	0.00	-42.00	1420.00	2720	20230616	-55.51	1150	20240227	5.22	1540	-21.43	20240111	1150	5.22	20240227	2720	-55.51	20230616	1150	5.22	20240227	1.03	N	010170	500	372 억	1097092	N	N	8	N	N
10	20240228	160229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-4	5	-0.33	166293210	136437	37.55	1220	1250	1210	1583	853	1218	1218.83	1.45	18535	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	905	-28.90	0.85	12	0.18	-42.00	1420.00	2720	20230616	-55.37	1150	20240227	5.57	1540	-21.17	20240111	1150	5.57	20240227	2720	-55.37	20230616	1150	5.57	20240227	1.06	N	010170	500	372 억	1078394	N	N	8	N	N
11	20240228	150231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	1	2	0.08	159986009	131236	36.12	1220	1250	1210	1583	853	1218	1219.07	1.45	18532	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	908	-29.02	0.86	12	0.18	-42.00	1420.00	2720	20230616	-55.18	1150	20240227	6.00	1540	-20.84	20240111	1150	6.00	20240227	2720	-55.18	20230616	1150	6.00	20240227	1.06	N	010170	500	372 억	1078394	N	N	0	N	N
12	20240228	140243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	2	2	0.16	153948188	126261	34.75	1220	1250	1210	1583	853	1218	1219.29	1.45	18532	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	909	-29.05	0.86	12	0.17	-42.00	1420.00	2720	20230616	-55.15	1150	20240227	6.09	1540	-20.78	20240111	1150	6.09	20240227	2720	-55.15	20230616	1150	6.09	20240227	1.06	N	010170	500	372 억	1078394	N	N	0	N	N
13	20240228	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	-6	5	-0.49	138201984	113329	31.19	1220	1250	1210	1583	853	1218	1219.48	1.45	17458	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	903	-28.86	0.85	12	0.15	-42.00	1420.00	2720	20230616	-55.44	1150	20240227	5.39	1540	-21.30	20240111	1150	5.39	20240227	2720	-55.44	20230616	1150	5.39	20240227	1.06	N	010170	500	372 억	1078394	N	N	0	N	N
14	20240228	120245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	0	3	0.00	122715773	100573	27.68	1220	1250	1210	1583	853	1218	1220.17	1.45	20960	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	908	-29.00	0.86	12	0.13	-42.00	1420.00	2720	20230616	-55.22	1150	20240227	5.91	1540	-20.91	20240111	1150	5.91	20240227	2720	-55.22	20230616	1150	5.91	20240227	1.06	N	010170	500	372 억	1078394	N	N	0	N	N
15	20240228	110234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	9	2	0.74	91862890	75239	20.71	1220	1250	1210	1583	853	1218	1220.95	1.45	26074	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	914	-29.21	0.86	12	0.10	-42.00	1420.00	2720	20230616	-54.89	1150	20240227	6.70	1540	-20.32	20240111	1150	6.70	20240227	2720	-54.89	20230616	1150	6.70	20240227	1.06	N	010170	500	372 억	1078394	N	N	0	N	N
16	20240228	100244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1221	3	2	0.25	38675940	31630	8.71	1220	1250	1217	1583	853	1218	1222.76	1.45	8055	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	910	-29.07	0.86	12	0.04	-42.00	1420.00	2720	20230616	-55.11	1150	20240227	6.17	1540	-20.71	20240111	1150	6.17	20240227	2720	-55.11	20230616	1150	6.17	20240227	1.06	N	010170	500	372 억	1078394	N	N	0	N	N
17	20240228	090243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	2	2	0.16	322080	264	0.07	1220	1220	1220	1583	853	1218	1220.00	1.45	-39	1326	1272	1211	1157	1096	1241	1126	373	365	500	850	1	1	74511166	909	-29.05	0.86	12	0.00	-42.00	1420.00	2720	20230616	-55.15	1150	20240227	6.09	1540	-20.78	20240111	1150	6.09	20240227	2720	-55.15	20230616	1150	6.09	20240227	1.06	N	010170	500	372 억	1078394	N	N	0	N	N
18	20240227	160244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1218	-29	5	-2.33	434561268	358710	192.52	1241	1265	1150	1621	873	1247	1211.45	1.48	-23601	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	908	-29.00	0.86	12	0.48	-42.00	1420.00	2720	20230616	-55.22	1150	20240227	5.91	1540	-20.91	20240111	1150	5.91	20240227	2720	-55.22	20230616	1150	5.91	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
19	20240227	150243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1202	-45	5	-3.61	422316626	348604	187.09	1241	1265	1150	1621	873	1247	1211.45	1.48	-22794	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	896	-28.62	0.85	12	0.47	-42.00	1420.00	2720	20230616	-55.81	1150	20240227	4.52	1540	-21.95	20240111	1150	4.52	20240227	2720	-55.81	20230616	1150	4.52	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
20	20240227	140245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1199	-48	5	-3.85	400119056	330116	177.17	1241	1265	1150	1621	873	1247	1212.06	1.48	-31279	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	893	-28.55	0.84	12	0.44	-42.00	1420.00	2720	20230616	-55.92	1150	20240227	4.26	1540	-22.14	20240111	1150	4.26	20240227	2720	-55.92	20230616	1150	4.26	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
21	20240227	130227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1201	-46	5	-3.69	338743759	278758	149.61	1241	1265	1150	1621	873	1247	1215.19	1.48	-39050	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	895	-28.60	0.85	12	0.37	-42.00	1420.00	2720	20230616	-55.85	1150	20240227	4.43	1540	-22.01	20240111	1150	4.43	20240227	2720	-55.85	20230616	1150	4.43	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
22	20240227	120244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1200	-47	5	-3.77	316503828	260252	139.68	1241	1265	1150	1621	873	1247	1216.14	1.48	-39271	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	894	-28.57	0.85	12	0.35	-42.00	1420.00	2720	20230616	-55.88	1150	20240227	4.35	1540	-22.08	20240111	1150	4.35	20240227	2720	-55.88	20230616	1150	4.35	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
23	20240227	110243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1218	-29	5	-2.33	161699108	131462	70.56	1241	1265	1218	1621	873	1247	1230.01	1.48	-28121	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	908	-29.00	0.86	12	0.18	-42.00	1420.00	2720	20230616	-55.22	1218	20240227	0.00	1540	-20.91	20240111	1218	0.00	20240227	2720	-55.22	20230616	1218	0.00	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
24	20240227	100243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1235	-12	5	-0.96	80003145	64765	34.76	1241	1265	1229	1621	873	1247	1235.28	1.48	-21256	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	920	-29.40	0.87	12	0.09	-42.00	1420.00	2720	20230616	-54.60	1229	20240227	0.49	1540	-19.81	20240111	1229	0.49	20240227	2720	-54.60	20230616	1229	0.49	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
25	20240227	090243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1249	2	2	0.16	2990592	2394	1.28	1241	1265	1241	1621	873	1247	1249.20	1.48	-128	1286	1266	1255	1235	1224	1261	1230	373	374	500	870	1	1	74511166	931	-29.74	0.88	12	0.00	-42.00	1420.00	2720	20230616	-54.08	1241	20240227	0.64	1540	-18.90	20240111	1241	0.64	20240227	2720	-54.08	20230616	1241	0.64	20240227	1.07	N	010170	500	372 억	1102098	N	N	70	N	N
26	20240226	160242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1247	-9	5	-0.72	231507614	185105	93.79	1275	1275	1244	1632	880	1256	1250.69	1.47	5894	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	929	-29.69	0.88	12	0.25	-42.00	1420.00	2720	20230616	-54.15	1244	20240226	0.24	1540	-19.03	20240111	1244	0.24	20240226	2720	-54.15	20230616	1244	0.24	20240226	1.07	N	010170	500	372 억	1095752	N	N	70	N	N
27	20240226	150243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1249	-7	5	-0.56	219293519	175316	88.83	1275	1275	1244	1632	880	1256	1250.85	1.47	10072	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	931	-29.74	0.88	12	0.24	-42.00	1420.00	2720	20230616	-54.08	1244	20240226	0.40	1540	-18.90	20240111	1244	0.40	20240226	2720	-54.08	20230616	1244	0.40	20240226	1.07	N	010170	500	372 억	1095752	N	N	350	N	N
28	20240226	140242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1250	-6	5	-0.48	194666829	155570	78.83	1275	1275	1244	1632	880	1256	1251.31	1.47	12873	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	931	-29.76	0.88	12	0.21	-42.00	1420.00	2720	20230616	-54.04	1244	20240226	0.48	1540	-18.83	20240111	1244	0.48	20240226	2720	-54.04	20230616	1244	0.48	20240226	1.07	N	010170	500	372 억	1095752	N	N	350	N	N
29	20240226	130241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1248	-8	5	-0.64	179243535	143192	72.56	1275	1275	1244	1632	880	1256	1251.77	1.47	13180	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	930	-29.71	0.88	12	0.19	-42.00	1420.00	2720	20230616	-54.12	1244	20240226	0.32	1540	-18.96	20240111	1244	0.32	20240226	2720	-54.12	20230616	1244	0.32	20240226	1.07	N	010170	500	372 억	1095752	N	N	350	N	N
30	20240226	120241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1248	-8	5	-0.64	144967777	115719	58.64	1275	1275	1244	1632	880	1256	1252.76	1.47	18247	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	930	-29.71	0.88	12	0.16	-42.00	1420.00	2720	20230616	-54.12	1244	20240226	0.32	1540	-18.96	20240111	1244	0.32	20240226	2720	-54.12	20230616	1244	0.32	20240226	1.07	N	010170	500	372 억	1095752	N	N	350	N	N
31	20240226	110241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1255	-1	5	-0.08	67208487	53448	27.08	1275	1275	1251	1632	880	1256	1257.46	1.47	17426	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	935	-29.88	0.88	12	0.07	-42.00	1420.00	2720	20230616	-53.86	1251	20240226	0.32	1540	-18.51	20240111	1251	0.32	20240226	2720	-53.86	20230616	1251	0.32	20240226	1.07	N	010170	500	372 억	1095752	N	N	350	N	N
32	20240226	100239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1258	2	2	0.16	54795476	43554	22.07	1275	1275	1251	1632	880	1256	1258.10	1.47	19714	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	937	-29.95	0.89	12	0.06	-42.00	1420.00	2720	20230616	-53.75	1251	20240226	0.56	1540	-18.31	20240111	1251	0.56	20240226	2720	-53.75	20230616	1251	0.56	20240226	1.07	N	010170	500	372 억	1095752	N	N	350	N	N
33	20240226	090237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1274	18	2	1.43	901225	707	0.36	1275	1275	1274	1632	880	1256	1274.72	1.47	-76	1276	1265	1258	1247	1240	1262	1244	373	376	500	870	1	1	74511166	949	-30.33	0.90	12	0.00	-42.00	1420.00	2720	20230616	-53.16	1251	20240131	1.84	1540	-17.27	20240111	1251	1.84	20240131	2720	-53.16	20230616	1251	1.84	20240131	1.07	N	010170	500	372 억	1095752	N	N	350	N	N
34	20240223	160239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1256	-11	5	-0.87	246545125	196347	143.99	1269	1269	1251	1647	887	1267	1255.66	1.52	-40592	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	936	-29.90	0.88	12	0.26	-42.00	1420.00	2720	20230616	-53.82	1251	20240223	0.40	1540	-18.44	20240111	1251	0.40	20240223	2720	-53.82	20230616	1251	0.40	20240223	1.08	N	010170	500	372 억	1135786	N	N	350	N	N
35	20240223	150240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1255	-12	5	-0.95	237388314	189052	138.64	1269	1269	1251	1647	887	1267	1255.68	1.52	-40298	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	935	-29.88	0.88	12	0.25	-42.00	1420.00	2720	20230616	-53.86	1251	20240223	0.32	1540	-18.51	20240111	1251	0.32	20240223	2720	-53.86	20230616	1251	0.32	20240223	1.08	N	010170	500	372 억	1135786	N	N	1440	N	N
36	20240223	140238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1256	-11	5	-0.87	213296828	169870	124.57	1269	1269	1251	1647	887	1267	1255.65	1.52	-40965	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	936	-29.90	0.88	12	0.23	-42.00	1420.00	2720	20230616	-53.82	1251	20240223	0.40	1540	-18.44	20240111	1251	0.40	20240223	2720	-53.82	20230616	1251	0.40	20240223	1.08	N	010170	500	372 억	1135786	N	N	1440	N	N
37	20240223	130238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1251	-16	5	-1.26	188529211	150120	110.09	1269	1269	1251	1647	887	1267	1255.86	1.52	-40936	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	932	-29.79	0.88	12	0.20	-42.00	1420.00	2720	20230616	-54.01	1251	20240223	0.00	1540	-18.77	20240111	1251	0.00	20240223	2720	-54.01	20230616	1251	0.00	20240223	1.08	N	010170	500	372 억	1135786	N	N	1440	N	N
38	20240223	120239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1256	-11	5	-0.87	130008368	103411	75.84	1269	1269	1254	1647	887	1267	1257.20	1.52	-31305	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	936	-29.90	0.88	12	0.14	-42.00	1420.00	2720	20230616	-53.82	1251	20240131	0.40	1540	-18.44	20240111	1251	0.40	20240131	2720	-53.82	20230616	1251	0.40	20240131	1.08	N	010170	500	372 억	1135786	N	N	1440	N	N
39	20240223	110238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1254	-13	5	-1.03	115498363	91850	67.36	1269	1269	1254	1647	887	1267	1257.47	1.52	-30858	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	934	-29.86	0.88	12	0.12	-42.00	1420.00	2720	20230616	-53.90	1251	20240131	0.24	1540	-18.57	20240111	1251	0.24	20240131	2720	-53.90	20230616	1251	0.24	20240131	1.08	N	010170	500	372 억	1135786	N	N	1440	N	N
40	20240223	100237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1257	-10	5	-0.79	78303534	62223	45.63	1269	1269	1255	1647	887	1267	1258.43	1.52	-30857	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	937	-29.93	0.89	12	0.08	-42.00	1420.00	2720	20230616	-53.79	1251	20240131	0.48	1540	-18.38	20240111	1251	0.48	20240131	2720	-53.79	20230616	1251	0.48	20240131	1.08	N	010170	500	372 억	1135786	N	N	1440	N	N
41	20240223	090239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	-6	5	-0.47	4399185	3473	2.55	1269	1269	1261	1647	887	1267	1266.68	1.52	-816	1289	1278	1269	1258	1249	1273	1253	373	380	500	880	1	1	74511166	940	-30.02	0.89	12	0.00	-42.00	1420.00	2720	20230616	-53.64	1251	20240131	0.80	1540	-18.12	20240111	1251	0.80	20240131	2720	-53.64	20230616	1251	0.80	20240131	1.08	N	010170	500	372 억	1135786	N	N	1440	N	N
42	20240222	160231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1267	-6	5	-0.47	172144329	135986	78.55	1273	1280	1260	1654	892	1273	1265.90	1.53	-5232	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	944	-30.17	0.89	12	0.18	-42.00	1420.00	2720	20230616	-53.42	1251	20240131	1.28	1540	-17.73	20240111	1251	1.28	20240131	2720	-53.42	20230616	1251	1.28	20240131	1.08	N	010170	500	372 억	1139400	N	N	1440	N	N
43	20240222	150237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1266	-7	5	-0.55	158790868	125449	72.47	1273	1280	1260	1654	892	1273	1265.78	1.53	-4966	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	943	-30.14	0.89	12	0.17	-42.00	1420.00	2720	20230616	-53.46	1251	20240131	1.20	1540	-17.79	20240111	1251	1.20	20240131	2720	-53.46	20230616	1251	1.20	20240131	1.08	N	010170	500	372 억	1139400	N	N	62	N	N
44	20240222	140238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1267	-6	5	-0.47	141375435	111694	64.52	1273	1280	1260	1654	892	1273	1265.74	1.53	-4852	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	944	-30.17	0.89	12	0.15	-42.00	1420.00	2720	20230616	-53.42	1251	20240131	1.28	1540	-17.73	20240111	1251	1.28	20240131	2720	-53.42	20230616	1251	1.28	20240131	1.08	N	010170	500	372 억	1139400	N	N	62	N	N
45	20240222	130232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	-3	5	-0.24	124023331	97958	56.59	1273	1280	1260	1654	892	1273	1266.09	1.53	-3876	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	946	-30.24	0.89	12	0.13	-42.00	1420.00	2720	20230616	-53.31	1251	20240131	1.52	1540	-17.53	20240111	1251	1.52	20240131	2720	-53.31	20230616	1251	1.52	20240131	1.08	N	010170	500	372 억	1139400	N	N	62	N	N
46	20240222	120237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1265	-8	5	-0.63	102438128	80893	46.73	1273	1280	1260	1654	892	1273	1266.34	1.53	-3165	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	943	-30.12	0.89	12	0.11	-42.00	1420.00	2720	20230616	-53.49	1251	20240131	1.12	1540	-17.86	20240111	1251	1.12	20240131	2720	-53.49	20230616	1251	1.12	20240131	1.08	N	010170	500	372 억	1139400	N	N	62	N	N
47	20240222	110237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1266	-7	5	-0.55	59330078	46808	27.04	1273	1280	1260	1654	892	1273	1267.52	1.53	-2153	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	943	-30.14	0.89	12	0.06	-42.00	1420.00	2720	20230616	-53.46	1251	20240131	1.20	1540	-17.79	20240111	1251	1.20	20240131	2720	-53.46	20230616	1251	1.20	20240131	1.08	N	010170	500	372 억	1139400	N	N	62	N	N
48	20240222	100234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1278	5	2	0.39	37716518	29751	17.19	1273	1280	1260	1654	892	1273	1267.74	1.53	-4459	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	952	-30.43	0.90	12	0.04	-42.00	1420.00	2720	20230616	-53.01	1251	20240131	2.16	1540	-17.01	20240111	1251	2.16	20240131	2720	-53.01	20230616	1251	2.16	20240131	1.08	N	010170	500	372 억	1139400	N	N	62	N	N
49	20240222	090237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1273	0	3	0.00	2313041	1817	1.05	1273	1273	1273	1654	892	1273	1273.00	1.53	-1389	1285	1279	1273	1267	1261	1276	1264	373	381	500	890	1	1	74511166	949	-30.31	0.90	12	0.00	-42.00	1420.00	2720	20230616	-53.20	1251	20240131	1.76	1540	-17.34	20240111	1251	1.76	20240131	2720	-53.20	20230616	1251	1.76	20240131	1.08	N	010170	500	372 억	1139400	N	N	62	N	N
50	20240221	160235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1273	-6	5	-0.47	217576643	171339	106.06	1279	1279	1267	1662	896	1279	1269.85	1.54	-5308	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	949	-30.31	0.90	12	0.23	-42.00	1420.00	2720	20230616	-53.20	1251	20240131	1.76	1540	-17.34	20240111	1251	1.76	20240131	2720	-53.20	20230616	1251	1.76	20240131	1.08	N	010170	500	372 억	1144708	N	N	62	N	N
51	20240221	150233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1274	-5	5	-0.39	199903815	157409	97.44	1279	1279	1267	1662	896	1279	1269.96	1.54	-4533	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	949	-30.33	0.90	12	0.21	-42.00	1420.00	2720	20230616	-53.16	1251	20240131	1.84	1540	-17.27	20240111	1251	1.84	20240131	2720	-53.16	20230616	1251	1.84	20240131	1.08	N	010170	500	372 억	1144708	N	N	188	N	N
52	20240221	140235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1271	-8	5	-0.63	175132491	137913	85.37	1279	1279	1267	1662	896	1279	1269.88	1.54	2207	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	947	-30.26	0.90	12	0.19	-42.00	1420.00	2720	20230616	-53.27	1251	20240131	1.60	1540	-17.47	20240111	1251	1.60	20240131	2720	-53.27	20230616	1251	1.60	20240131	1.08	N	010170	500	372 억	1144708	N	N	188	N	N
53	20240221	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1268	-11	5	-0.86	163289271	128588	79.60	1279	1279	1267	1662	896	1279	1269.86	1.54	2910	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	945	-30.19	0.89	12	0.17	-42.00	1420.00	2720	20230616	-53.38	1251	20240131	1.36	1540	-17.66	20240111	1251	1.36	20240131	2720	-53.38	20230616	1251	1.36	20240131	1.08	N	010170	500	372 억	1144708	N	N	188	N	N
54	20240221	120235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1269	-10	5	-0.78	115972707	91295	56.51	1279	1279	1267	1662	896	1279	1270.31	1.54	9869	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	946	-30.21	0.89	12	0.12	-42.00	1420.00	2720	20230616	-53.35	1251	20240131	1.44	1540	-17.60	20240111	1251	1.44	20240131	2720	-53.35	20230616	1251	1.44	20240131	1.08	N	010170	500	372 억	1144708	N	N	188	N	N
55	20240221	110236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1276	-3	5	-0.23	74850285	58893	36.46	1279	1279	1267	1662	896	1279	1270.95	1.54	12749	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	951	-30.38	0.90	12	0.08	-42.00	1420.00	2720	20230616	-53.09	1251	20240131	2.00	1540	-17.14	20240111	1251	2.00	20240131	2720	-53.09	20230616	1251	2.00	20240131	1.08	N	010170	500	372 억	1144708	N	N	188	N	N
56	20240221	100234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	-9	5	-0.70	56775660	44695	27.67	1279	1279	1267	1662	896	1279	1270.29	1.54	8374	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	946	-30.24	0.89	12	0.06	-42.00	1420.00	2720	20230616	-53.31	1251	20240131	1.52	1540	-17.53	20240111	1251	1.52	20240131	2720	-53.31	20230616	1251	1.52	20240131	1.08	N	010170	500	372 억	1144708	N	N	188	N	N
57	20240221	090234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	-9	5	-0.70	4780755	3747	2.32	1279	1279	1270	1662	896	1279	1275.89	1.54	-1825	1308	1293	1285	1270	1262	1289	1266	373	383	500	890	1	1	74511166	946	-30.24	0.89	12	0.01	-42.00	1420.00	2720	20230616	-53.31	1251	20240131	1.52	1540	-17.53	20240111	1251	1.52	20240131	2720	-53.31	20230616	1251	1.52	20240131	1.08	N	010170	500	372 억	1144708	N	N	188	N	N
58	20240220	160231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	-14	5	-1.08	207319064	161547	263.59	1300	1300	1277	1680	906	1293	1283.34	1.55	-9807	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	953	-30.45	0.90	12	0.22	-42.00	1420.00	2720	20230616	-52.98	1251	20240131	2.24	1540	-16.95	20240111	1251	2.24	20240131	2720	-52.98	20230616	1251	2.24	20240131	1.10	N	010170	500	372 억	1153661	N	N	188	N	N
59	20240220	150233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1283	-10	5	-0.77	173110001	134864	220.05	1300	1300	1277	1680	906	1293	1283.59	1.55	-8700	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	956	-30.55	0.90	12	0.18	-42.00	1420.00	2720	20230616	-52.83	1251	20240131	2.56	1540	-16.69	20240111	1251	2.56	20240131	2720	-52.83	20230616	1251	2.56	20240131	1.10	N	010170	500	372 억	1153661	N	N	169	N	N
60	20240220	140234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-4	5	-0.31	147406387	114840	187.38	1300	1300	1277	1680	906	1293	1283.58	1.55	-9224	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	960	-30.69	0.91	12	0.15	-42.00	1420.00	2720	20230616	-52.61	1251	20240131	3.04	1540	-16.30	20240111	1251	3.04	20240131	2720	-52.61	20230616	1251	3.04	20240131	1.10	N	010170	500	372 억	1153661	N	N	169	N	N
61	20240220	130233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	-8	5	-0.62	127560195	99440	162.25	1300	1300	1277	1680	906	1293	1282.79	1.55	-12262	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	957	-30.60	0.90	12	0.13	-42.00	1420.00	2720	20230616	-52.76	1251	20240131	2.72	1540	-16.56	20240111	1251	2.72	20240131	2720	-52.76	20230616	1251	2.72	20240131	1.10	N	010170	500	372 억	1153661	N	N	169	N	N
62	20240220	120232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-4	5	-0.31	120479443	93917	153.24	1300	1300	1277	1680	906	1293	1282.83	1.55	-13515	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	960	-30.69	0.91	12	0.13	-42.00	1420.00	2720	20230616	-52.61	1251	20240131	3.04	1540	-16.30	20240111	1251	3.04	20240131	2720	-52.61	20230616	1251	3.04	20240131	1.10	N	010170	500	372 억	1153661	N	N	169	N	N
63	20240220	110231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1280	-13	5	-1.01	97104885	75694	123.51	1300	1300	1277	1680	906	1293	1282.86	1.55	-12641	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	954	-30.48	0.90	12	0.10	-42.00	1420.00	2720	20230616	-52.94	1251	20240131	2.32	1540	-16.88	20240111	1251	2.32	20240131	2720	-52.94	20230616	1251	2.32	20240131	1.10	N	010170	500	372 억	1153661	N	N	169	N	N
64	20240220	100225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1282	-11	5	-0.85	71410375	55609	90.74	1300	1300	1277	1680	906	1293	1284.15	1.55	-14732	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	955	-30.52	0.90	12	0.07	-42.00	1420.00	2720	20230616	-52.87	1251	20240131	2.48	1540	-16.75	20240111	1251	2.48	20240131	2720	-52.87	20230616	1251	2.48	20240131	1.10	N	010170	500	372 억	1153661	N	N	169	N	N
65	20240220	090234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	1	2	0.08	1567858	1207	1.97	1300	1300	1294	1680	906	1293	1298.97	1.55	-1	1321	1306	1295	1280	1269	1314	1288	373	387	500	900	1	1	74511166	964	-30.81	0.91	12	0.00	-42.00	1420.00	2720	20230616	-52.43	1251	20240131	3.44	1540	-15.97	20240111	1251	3.44	20240131	2720	-52.43	20230616	1251	3.44	20240131	1.10	N	010170	500	372 억	1153661	N	N	169	N	N
66	20240219	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	-3	5	-0.23	79118647	61173	76.40	1284	1310	1284	1684	908	1296	1293.36	1.54	2482	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	963	-30.79	0.91	12	0.08	-42.00	1420.00	2720	20230616	-52.46	1251	20240131	3.36	1540	-16.04	20240111	1251	3.36	20240131	2720	-52.46	20230616	1251	3.36	20240131	1.08	N	010170	500	372 억	1151179	N	N	169	N	N
67	20240219	150234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	2	2	0.15	70925340	54840	68.49	1284	1310	1284	1684	908	1296	1293.31	1.54	2510	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	967	-30.90	0.91	12	0.07	-42.00	1420.00	2720	20230616	-52.28	1251	20240131	3.76	1540	-15.71	20240111	1251	3.76	20240131	2720	-52.28	20230616	1251	3.76	20240131	1.08	N	010170	500	372 억	1151179	N	N	124	N	N
68	20240219	140234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	-4	5	-0.31	65998758	51025	63.73	1284	1310	1284	1684	908	1296	1293.46	1.54	1115	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	963	-30.76	0.91	12	0.07	-42.00	1420.00	2720	20230616	-52.50	1251	20240131	3.28	1540	-16.10	20240111	1251	3.28	20240131	2720	-52.50	20230616	1251	3.28	20240131	1.08	N	010170	500	372 억	1151179	N	N	124	N	N
69	20240219	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	-8	5	-0.62	53857487	41609	51.97	1284	1310	1284	1684	908	1296	1294.37	1.54	1115	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	960	-30.67	0.91	12	0.06	-42.00	1420.00	2720	20230616	-52.65	1251	20240131	2.96	1540	-16.36	20240111	1251	2.96	20240131	2720	-52.65	20230616	1251	2.96	20240131	1.08	N	010170	500	372 억	1151179	N	N	124	N	N
70	20240219	120232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1287	-9	5	-0.69	48163051	37198	46.46	1284	1310	1284	1684	908	1296	1294.78	1.54	1513	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	959	-30.64	0.91	12	0.05	-42.00	1420.00	2720	20230616	-52.68	1251	20240131	2.88	1540	-16.43	20240111	1251	2.88	20240131	2720	-52.68	20230616	1251	2.88	20240131	1.08	N	010170	500	372 억	1151179	N	N	124	N	N
71	20240219	110233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	0	3	0.00	26268975	20264	25.31	1284	1310	1284	1684	908	1296	1296.34	1.54	1507	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	966	-30.86	0.91	12	0.03	-42.00	1420.00	2720	20230616	-52.35	1251	20240131	3.60	1540	-15.84	20240111	1251	3.60	20240131	2720	-52.35	20230616	1251	3.60	20240131	1.08	N	010170	500	372 억	1151179	N	N	124	N	N
72	20240219	100232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	4	2	0.31	11313115	8748	10.93	1284	1310	1284	1684	908	1296	1293.22	1.54	1691	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	969	-30.95	0.92	12	0.01	-42.00	1420.00	2720	20230616	-52.21	1251	20240131	3.92	1540	-15.58	20240111	1251	3.92	20240131	2720	-52.21	20230616	1251	3.92	20240131	1.08	N	010170	500	372 억	1151179	N	N	124	N	N
73	20240219	090232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	-12	5	-0.93	1284000	1000	1.25	1284	1284	1284	1684	908	1296	1284.00	1.54	0	1317	1306	1297	1286	1277	1302	1282	373	388	500	900	1	1	74511166	957	-30.57	0.90	12	0.00	-42.00	1420.00	2720	20230616	-52.79	1251	20240131	2.64	1540	-16.62	20240111	1251	2.64	20240131	2720	-52.79	20230616	1251	2.64	20240131	1.08	N	010170	500	372 억	1151179	N	N	124	N	N
74	20240216	160230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	-6	5	-0.46	102712544	79350	50.85	1302	1308	1288	1692	912	1302	1294.40	1.57	-16517	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	966	-30.86	0.91	12	0.11	-42.00	1420.00	2720	20230616	-52.35	1251	20240131	3.60	1540	-15.84	20240111	1251	3.60	20240131	2720	-52.35	20230616	1251	3.60	20240131	1.07	N	010170	500	372 억	1167853	N	N	124	N	N
75	20240216	150232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	-6	5	-0.46	99368018	76769	49.20	1302	1308	1288	1692	912	1302	1294.38	1.57	-16192	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	966	-30.86	0.91	12	0.10	-42.00	1420.00	2720	20230616	-52.35	1251	20240131	3.60	1540	-15.84	20240111	1251	3.60	20240131	2720	-52.35	20230616	1251	3.60	20240131	1.07	N	010170	500	372 억	1167853	N	N	855	N	N
76	20240216	140234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-4	5	-0.31	95346212	73669	47.21	1302	1308	1288	1692	912	1302	1294.25	1.57	-16019	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	967	-30.90	0.91	12	0.10	-42.00	1420.00	2720	20230616	-52.28	1251	20240131	3.76	1540	-15.71	20240111	1251	3.76	20240131	2720	-52.28	20230616	1251	3.76	20240131	1.07	N	010170	500	372 억	1167853	N	N	855	N	N
77	20240216	130231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	-8	5	-0.61	90741220	70114	44.93	1302	1308	1288	1692	912	1302	1294.20	1.57	-18108	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	964	-30.81	0.91	12	0.09	-42.00	1420.00	2720	20230616	-52.43	1251	20240131	3.44	1540	-15.97	20240111	1251	3.44	20240131	2720	-52.43	20230616	1251	3.44	20240131	1.07	N	010170	500	372 억	1167853	N	N	855	N	N
78	20240216	120232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	-7	5	-0.54	78321172	60502	38.77	1302	1308	1288	1692	912	1302	1294.52	1.57	-16452	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	965	-30.83	0.91	12	0.08	-42.00	1420.00	2720	20230616	-52.39	1251	20240131	3.52	1540	-15.91	20240111	1251	3.52	20240131	2720	-52.39	20230616	1251	3.52	20240131	1.07	N	010170	500	372 억	1167853	N	N	855	N	N
79	20240216	110233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	-5	5	-0.38	72063427	55676	35.68	1302	1308	1288	1692	912	1302	1294.34	1.57	-17028	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	966	-30.88	0.91	12	0.07	-42.00	1420.00	2720	20230616	-52.32	1251	20240131	3.68	1540	-15.78	20240111	1251	3.68	20240131	2720	-52.32	20230616	1251	3.68	20240131	1.07	N	010170	500	372 억	1167853	N	N	855	N	N
80	20240216	100233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-13	5	-1.00	45727122	35294	22.62	1302	1308	1289	1692	912	1302	1295.61	1.57	-16662	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	960	-30.69	0.91	12	0.05	-42.00	1420.00	2720	20230616	-52.61	1251	20240131	3.04	1540	-16.30	20240111	1251	3.04	20240131	2720	-52.61	20230616	1251	3.04	20240131	1.07	N	010170	500	372 억	1167853	N	N	855	N	N
81	20240216	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	0	3	0.00	742140	570	0.37	1302	1302	1302	1692	912	1302	1302.00	1.57	0	1343	1322	1308	1287	1273	1315	1280	373	390	500	910	1	1	74511166	970	-31.00	0.92	12	0.00	-42.00	1420.00	2720	20230616	-52.13	1251	20240131	4.08	1540	-15.45	20240111	1251	4.08	20240131	2720	-52.13	20230616	1251	4.08	20240131	1.07	N	010170	500	372 억	1167853	N	N	855	N	N
82	20240215	160230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	-11	5	-0.84	202870531	155975	102.68	1319	1329	1294	1706	920	1313	1300.66	1.63	-46866	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	970	-31.00	0.92	12	0.21	-42.00	1420.00	2760	20230209	-52.83	1251	20240131	4.08	1540	-15.45	20240111	1251	4.08	20240131	2720	-52.13	20230616	1251	4.08	20240131	1.05	N	010170	500	372 억	1214209	N	N	855	N	N
83	20240215	150232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1299	-14	5	-1.07	195631380	150406	99.02	1319	1329	1294	1706	920	1313	1300.69	1.63	-47239	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	968	-30.93	0.91	12	0.20	-42.00	1420.00	2760	20230209	-52.93	1251	20240131	3.84	1540	-15.65	20240111	1251	3.84	20240131	2720	-52.24	20230616	1251	3.84	20240131	1.05	N	010170	500	372 억	1214209	N	N	97	N	N
84	20240215	140230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	-11	5	-0.84	186638282	143488	94.46	1319	1329	1294	1706	920	1313	1300.72	1.63	-45542	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	970	-31.00	0.92	12	0.19	-42.00	1420.00	2760	20230209	-52.83	1251	20240131	4.08	1540	-15.45	20240111	1251	4.08	20240131	2720	-52.13	20230616	1251	4.08	20240131	1.05	N	010170	500	372 억	1214209	N	N	97	N	N
85	20240215	130230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1304	-9	5	-0.69	120679628	92863	61.13	1319	1329	1294	1706	920	1313	1299.54	1.63	-15111	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	972	-31.05	0.92	12	0.12	-42.00	1420.00	2760	20230209	-52.75	1251	20240131	4.24	1540	-15.32	20240111	1251	4.24	20240131	2720	-52.06	20230616	1251	4.24	20240131	1.05	N	010170	500	372 억	1214209	N	N	97	N	N
86	20240215	120231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1304	-9	5	-0.69	113389589	87273	57.45	1319	1329	1294	1706	920	1313	1299.25	1.63	-13857	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	972	-31.05	0.92	12	0.12	-42.00	1420.00	2760	20230209	-52.75	1251	20240131	4.24	1540	-15.32	20240111	1251	4.24	20240131	2720	-52.06	20230616	1251	4.24	20240131	1.05	N	010170	500	372 억	1214209	N	N	97	N	N
87	20240215	110229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1303	-10	5	-0.76	102887434	79214	52.15	1319	1329	1294	1706	920	1313	1298.85	1.63	-10804	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	971	-31.02	0.92	12	0.11	-42.00	1420.00	2760	20230209	-52.79	1251	20240131	4.16	1540	-15.39	20240111	1251	4.16	20240131	2720	-52.10	20230616	1251	4.16	20240131	1.05	N	010170	500	372 억	1214209	N	N	97	N	N
88	20240215	100230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-15	5	-1.14	56221614	43337	28.53	1319	1319	1294	1706	920	1313	1297.31	1.63	-2439	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	967	-30.90	0.91	12	0.06	-42.00	1420.00	2760	20230209	-52.97	1251	20240131	3.76	1540	-15.71	20240111	1251	3.76	20240131	2720	-52.28	20230616	1251	3.76	20240131	1.05	N	010170	500	372 억	1214209	N	N	97	N	N
89	20240215	090228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	-19	5	-1.45	5212452	3986	2.62	1319	1319	1294	1706	920	1313	1307.69	1.63	-2600	1337	1325	1301	1289	1265	1331	1295	373	393	500	910	1	1	74511166	964	-30.81	0.91	12	0.01	-42.00	1420.00	2760	20230209	-53.12	1251	20240131	3.44	1540	-15.97	20240111	1251	3.44	20240131	2720	-52.43	20230616	1251	3.44	20240131	1.05	N	010170	500	372 억	1214209	N	N	97	N	N
90	20240214	160229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	22	2	1.70	195056529	150996	94.89	1291	1313	1277	1678	904	1291	1291.74	1.62	10493	1321	1305	1284	1268	1247	1314	1277	373	387	500	900	1	1	74511166	978	-31.26	0.92	12	0.20	-42.00	1420.00	2765	20230208	-52.51	1251	20240131	4.96	1540	-14.74	20240111	1251	4.96	20240131	2720	-51.73	20230616	1251	4.96	20240131	1.05	N	010170	500	372 억	1203540	N	N	97	N	N
91	20240214	150229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	11	2	0.85	181483507	140628	88.37	1291	1306	1277	1678	904	1291	1290.52	1.62	10439	1321	1305	1284	1268	1247	1314	1277	373	387	500	900	1	1	74511166	970	-31.00	0.92	12	0.19	-42.00	1420.00	2765	20230208	-52.91	1251	20240131	4.08	1540	-15.45	20240111	1251	4.08	20240131	2720	-52.13	20230616	1251	4.08	20240131	1.05	N	010170	500	372 억	1203540	N	N	1052	N	N
92	20240214	140229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	11	2	0.85	162641032	126174	79.29	1291	1306	1277	1678	904	1291	1289.02	1.62	6080	1321	1305	1284	1268	1247	1314	1277	373	387	500	900	1	1	74511166	970	-31.00	0.92	12	0.17	-42.00	1420.00	2765	20230208	-52.91	1251	20240131	4.08	1540	-15.45	20240111	1251	4.08	20240131	2720	-52.13	20230616	1251	4.08	20240131	1.05	N	010170	500	372 억	1203540	N	N	1052	N	N
93	20240214	130231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	11	2	0.85	148260618	115144	72.36	1291	1302	1277	1678	904	1291	1287.61	1.62	5939	1321	1305	1284	1268	1247	1314	1277	373	387	500	900	1	1	74511166	970	-31.00	0.92	12	0.15	-42.00	1420.00	2765	20230208	-52.91	1251	20240131	4.08	1540	-15.45	20240111	1251	4.08	20240131	2720	-52.13	20230616	1251	4.08	20240131	1.05	N	010170	500	372 억	1203540	N	N	1052	N	N
94	20240214	120228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1282	-9	5	-0.70	110656599	86045	54.07	1291	1296	1277	1678	904	1291	1286.03	1.62	451	1321	1305	1284	1268	1247	1314	1277	373	387	500	900	1	1	74511166	955	-30.52	0.90	12	0.12	-42.00	1420.00	2765	20230208	-53.63	1251	20240131	2.48	1540	-16.75	20240111	1251	2.48	20240131	2720	-52.87	20230616	1251	2.48	20240131	1.05	N	010170	500	372 억	1203540	N	N	1052	N	N
95	20240214	110230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1281	-10	5	-0.77	100289529	77954	48.99	1291	1296	1277	1678	904	1291	1286.52	1.62	-1324	1321	1305	1284	1268	1247	1314	1277	373	387	500	900	1	1	74511166	954	-30.50	0.90	12	0.10	-42.00	1420.00	2765	20230208	-53.67	1251	20240131	2.40	1540	-16.82	20240111	1251	2.40	20240131	2720	-52.90	20230616	1251	2.40	20240131	1.05	N	010170	500	372 억	1203540	N	N	1052	N	N
96	20240214	090227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1286	-5	5	-0.39	36158168	28018	17.61	1291	1291	1286	1678	904	1291	1290.53	1.62	-12195	1321	1305	1284	1268	1247	1314	1277	373	387	500	900	1	1	74511166	958	-30.62	0.91	12	0.04	-42.00	1420.00	2765	20230208	-53.49	1251	20240131	2.80	1540	-16.49	20240111	1251	2.80	20240131	2720	-52.72	20230616	1251	2.80	20240131	1.05	N	010170	500	372 억	1203540	N	N	1052	N	N
97	20240213	160227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	19	2	1.49	204133525	158850	142.30	1271	1300	1263	1653	891	1272	1285.06	1.56	34568	1291	1281	1273	1263	1255	1281	1263	373	381	500	890	1	1	74511166	962	-30.74	0.91	12	0.21	-42.00	1420.00	2765	20230208	-53.31	1251	20240131	3.20	1540	-16.17	20240111	1251	3.20	20240131	2720	-52.54	20230616	1251	3.20	20240131	1.05	N	010170	500	372 억	1165963	N	N	1052	N	N
98	20240213	150222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	17	2	1.34	188441552	146663	131.38	1271	1300	1263	1653	891	1272	1284.86	1.56	34094	1291	1281	1273	1263	1255	1281	1263	373	381	500	890	1	1	74511166	960	-30.69	0.91	12	0.20	-42.00	1420.00	2765	20230208	-53.38	1251	20240131	3.04	1540	-16.30	20240111	1251	3.04	20240131	2720	-52.61	20230616	1251	3.04	20240131	1.05	N	010170	500	372 억	1165963	N	N	3	N	N
99	20240213	140229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	23	2	1.81	153679510	119763	107.28	1271	1295	1263	1653	891	1272	1283.20	1.56	29607	1291	1281	1273	1263	1255	1281	1263	373	381	500	890	1	1	74511166	965	-30.83	0.91	12	0.16	-42.00	1420.00	2765	20230208	-53.16	1251	20240131	3.52	1540	-15.91	20240111	1251	3.52	20240131	2720	-52.39	20230616	1251	3.52	20240131	1.05	N	010170	500	372 억	1165963	N	N	3	N	N
100	20240213	130227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	12	2	0.94	133553339	104167	93.31	1271	1294	1263	1653	891	1272	1282.11	1.56	27600	1291	1281	1273	1263	1255	1281	1263	373	381	500	890	1	1	74511166	957	-30.57	0.90	12	0.14	-42.00	1420.00	2765	20230208	-53.56	1251	20240131	2.64	1540	-16.62	20240111	1251	2.64	20240131	2720	-52.79	20230616	1251	2.64	20240131	1.05	N	010170	500	372 억	1165963	N	N	3	N	N
101	20240213	120228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1283	11	2	0.86	98161149	76650	68.66	1271	1289	1263	1653	891	1272	1280.64	1.56	13526	1291	1281	1273	1263	1255	1281	1263	373	381	500	890	1	1	74511166	956	-30.55	0.90	12	0.10	-42.00	1420.00	2765	20230208	-53.60	1251	20240131	2.56	1540	-16.69	20240111	1251	2.56	20240131	2720	-52.83	20230616	1251	2.56	20240131	1.05	N	010170	500	372 억	1165963	N	N	3	N	N
102	20240213	110228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1277	5	2	0.39	88964205	69461	62.22	1271	1289	1263	1653	891	1272	1280.78	1.56	11055	1291	1281	1273	1263	1255	1281	1263	373	381	500	890	1	1	74511166	952	-30.40	0.90	12	0.09	-42.00	1420.00	2765	20230208	-53.82	1251	20240131	2.08	1540	-17.08	20240111	1251	2.08	20240131	2720	-53.05	20230616	1251	2.08	20240131	1.05	N	010170	500	372 억	1165963	N	N	3	N	N
103	20240213	100213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	16	2	1.26	59986822	46858	41.98	1271	1289	1263	1653	891	1272	1280.18	1.56	13954	1291	1281	1273	1263	1255	1281	1263	373	381	500	890	1	1	74511166	960	-30.67	0.91	12	0.06	-42.00	1420.00	2765	20230208	-53.42	1251	20240131	2.96	1540	-16.36	20240111	1251	2.96	20240131	2720	-52.65	20230616	1251	2.96	20240131	1.05	N	010170	500	372 억	1165963	N	N	3	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History