KissMeData/048430/price/prices-20250201.csv at 209a05a52964f66e2ded32232fa405f05558fc5b

Files

ened f2fa771ca3 Update 2025-02-18 2972 top30,price

2025-02-18 18:11:41 +09:00

38 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	20250218	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	60	2	0.75	171193220	21373	54.95	8020	8100	7940	10370	5590	7980	8009.79	1.17	1999	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	926	5.36	0.69	12	0.19	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
3	20250218	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	90	2	1.13	149196570	18630	47.90	8020	8100	7940	10370	5590	7980	8008.40	1.17	1923	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	930	5.38	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
4	20250218	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	70	2	0.88	124239050	15522	39.91	8020	8100	7940	10370	5590	7980	8004.06	1.17	1254	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	927	5.37	0.69	12	0.13	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
5	20250218	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	40	2	0.50	115724980	14462	37.19	8020	8100	7940	10370	5590	7980	8002.00	1.17	1138	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	924	5.35	0.69	12	0.13	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8840	-9.28	20250121	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
6	20250218	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	30	2	0.38	113720280	14212	36.54	8020	8100	7940	10370	5590	7980	8001.71	1.17	1084	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	923	5.34	0.69	12	0.12	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
7	20250218	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	0	3	0.00	45307290	5687	14.62	8020	8020	7940	10370	5590	7980	7966.82	1.17	507	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	919	5.32	0.69	12	0.05	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8840	-9.73	20250121	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
8	20250218	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7950	-30	5	-0.38	28088260	3522	9.06	8020	8020	7950	10370	5590	7980	7975.09	1.17	517	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	916	5.30	0.68	12	0.03	1499.00	11641.00	11600	20240328	-31.47	6050	20240806	31.40	8840	-10.07	20250121	7610	4.47	20250102	11600	-31.47	20240328	6050	31.40	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
9	20250218	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	30	2	0.38	4672280	584	1.50	8020	8020	7960	10370	5590	7980	8000.48	1.17	-412	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	923	5.34	0.69	12	0.01	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
10	20250217	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-60	5	-0.75	310854800	38841	119.37	8040	8100	7910	10450	5630	8040	8003.35	1.13	7025	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	919	5.32	0.69	12	0.34	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8840	-9.73	20250121	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
11	20250217	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-10	5	-0.12	280251380	35011	107.60	8040	8100	7910	10450	5630	8040	8004.67	1.13	7120	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	925	5.36	0.69	12	0.30	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8840	-9.16	20250121	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
12	20250217	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	0	3	0.00	278100000	34743	106.77	8040	8100	7910	10450	5630	8040	8004.49	1.13	7133	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	926	5.36	0.69	12	0.30	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
13	20250217	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	30	2	0.37	266313500	33273	102.26	8040	8100	7910	10450	5630	8040	8003.89	1.13	7886	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	930	5.38	0.69	12	0.29	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
14	20250217	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	40	2	0.50	246089730	30763	94.54	8040	8100	7910	10450	5630	8040	7999.54	1.13	9788	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	931	5.39	0.69	12	0.27	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
15	20250217	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	10	2	0.12	231355640	28936	88.93	8040	8100	7910	10450	5630	8040	7995.43	1.13	9685	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	927	5.37	0.69	12	0.25	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
16	20250217	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	30	2	0.37	150498390	18899	58.08	8040	8090	7910	10450	5630	8040	7963.30	1.13	8641	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	930	5.38	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
17	20250217	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-110	5	-1.37	92084240	11591	35.62	8040	8040	7910	10450	5630	8040	7944.46	1.13	7262	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	914	5.29	0.68	12	0.10	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8840	-10.29	20250121	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
18	20250214	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-130	5	-1.59	257172320	31869	64.25	8170	8250	8010	10620	5720	8170	8069.68	1.26	-14250	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	926	5.36	0.69	12	0.28	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
19	20250214	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-130	5	-1.59	235721490	29196	58.86	8170	8250	8010	10620	5720	8170	8073.76	1.26	-13510	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	926	5.36	0.69	12	0.25	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
20	20250214	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	185283740	22918	46.20	8170	8250	8030	10620	5720	8170	8084.64	1.26	-10090	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.20	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
21	20250214	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-90	5	-1.10	173805660	21499	43.34	8170	8250	8030	10620	5720	8170	8084.36	1.26	-10257	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	931	5.39	0.69	12	0.19	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
22	20250214	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	144525670	17875	36.04	8170	8250	8030	10620	5720	8170	8085.35	1.26	-10236	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
23	20250214	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	126912570	15697	31.65	8170	8250	8030	10620	5720	8170	8085.15	1.26	-10209	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.14	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
24	20250214	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	71455990	8827	17.80	8170	8250	8030	10620	5720	8170	8095.16	1.26	-6256	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.08	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
25	20250214	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-20	5	-0.24	12094110	1489	3.00	8170	8210	8100	10620	5720	8170	8122.30	1.26	-1225	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	939	5.44	0.70	12	0.01	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
26	20250213	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	90	2	1.11	401356590	49221	101.85	8130	8260	7990	10500	5660	8080	8154.09	1.10	18152	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	941	5.45	0.70	12	0.43	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
27	20250213	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	110	2	1.36	356304590	43707	90.44	8130	8260	7990	10500	5660	8080	8152.12	1.10	18789	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	943	5.46	0.70	12	0.38	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8840	-7.35	20250121	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
28	20250213	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	100	2	1.24	316487140	38841	80.37	8130	8260	7990	10500	5660	8080	8148.27	1.10	19216	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	942	5.46	0.70	12	0.34	1499.00	11641.00	11600	20240328	-29.48	6050	20240806	35.21	8840	-7.47	20250121	7610	7.49	20250102	11600	-29.48	20240328	6050	35.21	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
29	20250213	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	90	2	1.11	222969570	27467	56.84	8130	8210	7990	10500	5660	8080	8117.73	1.10	12084	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	941	5.45	0.70	12	0.24	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
30	20250213	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	90	2	1.11	199237380	24569	50.84	8130	8200	7990	10500	5660	8080	8109.30	1.10	11901	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	941	5.45	0.70	12	0.21	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
31	20250213	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	60	2	0.74	149706290	18509	38.30	8130	8170	7990	10500	5660	8080	8088.30	1.10	7690	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	938	5.43	0.70	12	0.16	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8840	-7.92	20250121	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
32	20250213	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	20	2	0.25	58330430	7251	15.00	8130	8170	7990	10500	5660	8080	8044.47	1.10	4241	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	933	5.40	0.70	12	0.06	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	8840	-8.37	20250121	7610	6.44	20250102	11600	-30.17	20240328	6050	33.88	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
33	20250213	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	10	2	0.12	10486030	1297	2.68	8130	8170	8080	10500	5660	8080	8084.83	1.10	990	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	932	5.40	0.69	12	0.01	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
34	20250212	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	387485570	48085	215.89	8130	8260	7940	10500	5660	8080	8058.34	1.19	-10198	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.42	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
35	20250212	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	257365450	32080	144.03	8130	8210	7940	10500	5660	8080	8022.61	1.19	-7585	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.28	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
36	20250212	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-70	5	-0.87	166105190	20647	92.70	8130	8210	7960	10500	5660	8080	8045.00	1.19	-5612	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	923	5.34	0.69	12	0.18	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
37	20250212	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-50	5	-0.62	143981670	17881	80.28	8130	8210	7960	10500	5660	8080	8052.22	1.19	-5259	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	925	5.36	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8840	-9.16	20250121	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
38	20250212	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	125960200	15629	70.17	8130	8210	7960	10500	5660	8080	8059.39	1.19	-4574	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.14	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
39	20250212	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	104670010	12964	58.21	8130	8210	7960	10500	5660	8080	8073.90	1.19	-3297	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.11	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
40	20250212	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-60	5	-0.74	69723540	8592	38.58	8130	8210	8010	10500	5660	8080	8114.94	1.19	-1483	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	924	5.35	0.69	12	0.07	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8840	-9.28	20250121	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
41	20250212	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	70	2	0.87	16575530	2036	9.14	8130	8160	8130	10500	5660	8080	8141.22	1.19	-100	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	939	5.44	0.70	12	0.02	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
42	20250211	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	177350720	22003	54.37	8160	8160	7990	10500	5660	8080	8060.29	1.24	-6041	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.19	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
43	20250211	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	-30	5	-0.37	171300000	21254	52.52	8160	8160	7990	10500	5660	8080	8059.65	1.24	-5932	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	927	5.37	0.69	12	0.18	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
44	20250211	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-10	5	-0.12	147327870	18291	45.20	8160	8160	7990	10500	5660	8080	8054.65	1.24	-7904	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	930	5.38	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
45	20250211	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-50	5	-0.62	137861730	17119	42.30	8160	8160	7990	10500	5660	8080	8053.12	1.24	-7841	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	925	5.36	0.69	12	0.15	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8840	-9.16	20250121	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
46	20250211	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-70	5	-0.87	119214800	14796	36.56	8160	8160	7990	10500	5660	8080	8057.21	1.24	-7375	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	923	5.34	0.69	12	0.13	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
47	20250211	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	-30	5	-0.37	75416060	9335	23.07	8160	8160	8040	10500	5660	8080	8078.85	1.24	-4941	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	927	5.37	0.69	12	0.08	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
48	20250211	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	30	2	0.37	43873090	5423	13.40	8160	8160	8040	10500	5660	8080	8090.21	1.24	-1568	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	934	5.41	0.70	12	0.05	1499.00	11641.00	11600	20240328	-30.09	6050	20240806	34.05	8840	-8.26	20250121	7610	6.57	20250102	11600	-30.09	20240328	6050	34.05	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
49	20250211	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	13496580	1662	4.11	8160	8160	8060	10500	5660	8080	8120.96	1.24	-862	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.01	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
50	20250210	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	319791270	39869	121.43	8020	8110	7930	10500	5660	8080	8020.45	1.22	1690	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.35	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
51	20250210	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	-20	5	-0.25	285830720	35660	108.61	8020	8110	7930	10500	5660	8080	8014.71	1.22	2641	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	929	5.38	0.69	12	0.31	1499.00	11641.00	11600	20240328	-30.52	6050	20240806	33.22	8840	-8.82	20250121	7610	5.91	20250102	11600	-30.52	20240328	6050	33.22	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
52	20250210	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	235271850	29368	89.44	8020	8110	7930	10500	5660	8080	8010.21	1.22	888	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.25	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
53	20250210	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	217782090	27201	82.84	8020	8110	7930	10500	5660	8080	8005.30	1.22	1173	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.24	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
54	20250210	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	210745760	26328	80.19	8020	8110	7930	10500	5660	8080	8003.46	1.22	824	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.23	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
55	20250210	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	192547720	24070	73.31	8020	8110	7930	10500	5660	8080	7998.13	1.22	1322	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.21	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
56	20250210	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-10	5	-0.12	157765330	19756	60.17	8020	8110	7930	10500	5660	8080	7983.74	1.22	500	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	930	5.38	0.69	12	0.17	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
57	20250210	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	40352030	5045	15.37	8020	8020	7930	10500	5660	8080	7991.40	1.22	-703	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.04	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
58	20250207	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-150	5	-1.82	266495630	32766	99.38	8280	8280	8080	10690	5770	8230	8133.30	1.22	940	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	931	5.39	0.69	12	0.28	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
59	20250207	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-130	5	-1.58	240417160	29542	89.60	8280	8280	8090	10690	5770	8230	8138.15	1.22	1259	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	933	5.40	0.70	12	0.26	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	8840	-8.37	20250121	7610	6.44	20250102	11600	-30.17	20240328	6050	33.88	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
60	20250207	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-90	5	-1.09	224201320	27542	83.53	8280	8280	8090	10690	5770	8230	8140.34	1.22	1275	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	938	5.43	0.70	12	0.24	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8840	-7.92	20250121	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
61	20250207	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-100	5	-1.22	215011780	26412	80.11	8280	8280	8090	10690	5770	8230	8140.69	1.22	1015	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	937	5.42	0.70	12	0.23	1499.00	11641.00	11600	20240328	-29.91	6050	20240806	34.38	8840	-8.03	20250121	7610	6.83	20250102	11600	-29.91	20240328	6050	34.38	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
62	20250207	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-100	5	-1.22	185336810	22755	69.02	8280	8280	8090	10690	5770	8230	8144.88	1.22	1309	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	937	5.42	0.70	12	0.20	1499.00	11641.00	11600	20240328	-29.91	6050	20240806	34.38	8840	-8.03	20250121	7610	6.83	20250102	11600	-29.91	20240328	6050	34.38	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
63	20250207	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-80	5	-0.97	85346910	10433	31.64	8280	8280	8140	10690	5770	8230	8180.48	1.22	284	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	939	5.44	0.70	12	0.09	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
64	20250207	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-40	5	-0.49	62793950	7665	23.25	8280	8280	8140	10690	5770	8230	8192.30	1.22	1088	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	943	5.46	0.70	12	0.07	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8840	-7.35	20250121	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
65	20250207	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-20	5	-0.24	17204360	2095	6.35	8280	8280	8210	10690	5770	8230	8212.11	1.22	111	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	946	5.48	0.71	12	0.02	1499.00	11641.00	11600	20240328	-29.22	6050	20240806	35.70	8840	-7.13	20250121	7610	7.88	20250102	11600	-29.22	20240328	6050	35.70	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
66	20250206	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-80	5	-0.96	273055100	32930	111.14	8400	8410	8200	10800	5820	8310	8292.31	1.28	-7575	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	948	5.49	0.71	12	0.29	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8840	-6.90	20250121	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
67	20250206	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-40	5	-0.48	261690510	31549	106.48	8400	8410	8200	10800	5820	8310	8294.73	1.28	-7382	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	953	5.52	0.71	12	0.27	1499.00	11641.00	11600	20240328	-28.71	6050	20240806	36.69	8840	-6.45	20250121	7610	8.67	20250102	11600	-28.71	20240328	6050	36.69	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
68	20250206	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-40	5	-0.48	242449780	29213	98.60	8400	8410	8200	10800	5820	8310	8299.38	1.28	-6601	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	953	5.52	0.71	12	0.25	1499.00	11641.00	11600	20240328	-28.71	6050	20240806	36.69	8840	-6.45	20250121	7610	8.67	20250102	11600	-28.71	20240328	6050	36.69	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
69	20250206	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-50	5	-0.60	235684680	28392	95.83	8400	8410	8200	10800	5820	8310	8301.09	1.28	-6334	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	952	5.51	0.71	12	0.25	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
70	20250206	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	-30	5	-0.36	186203340	22375	75.52	8400	8410	8230	10800	5820	8310	8321.94	1.28	-5807	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	954	5.52	0.71	12	0.19	1499.00	11641.00	11600	20240328	-28.62	6050	20240806	36.86	8840	-6.33	20250121	7610	8.80	20250102	11600	-28.62	20240328	6050	36.86	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
71	20250206	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	20	2	0.24	145081640	17399	58.72	8400	8410	8280	10800	5820	8310	8338.50	1.28	-1498	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	960	5.56	0.72	12	0.15	1499.00	11641.00	11600	20240328	-28.19	6050	20240806	37.69	8840	-5.77	20250121	7610	9.46	20250102	11600	-28.19	20240328	6050	37.69	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
72	20250206	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	40	2	0.48	91162950	10913	36.83	8400	8410	8280	10800	5820	8310	8353.61	1.28	-1	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	962	5.57	0.72	12	0.09	1499.00	11641.00	11600	20240328	-28.02	6050	20240806	38.02	8840	-5.54	20250121	7610	9.72	20250102	11600	-28.02	20240328	6050	38.02	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
73	20250206	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	90	2	1.08	19900310	2382	8.04	8400	8410	8280	10800	5820	8310	8354.45	1.28	143	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	968	5.60	0.72	12	0.02	1499.00	11641.00	11600	20240328	-27.59	6050	20240806	38.84	8840	-4.98	20250121	7610	10.38	20250102	11600	-27.59	20240328	6050	38.84	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
74	20250205	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	60	2	0.73	244665780	29622	150.33	8310	8330	8180	10720	5780	8250	8259.53	1.19	9574	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	957	5.54	0.71	12	0.26	1499.00	11641.00	11600	20240328	-28.36	6050	20240806	37.36	8840	-6.00	20250121	7610	9.20	20250102	11600	-28.36	20240328	6050	37.36	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
75	20250205	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	70	2	0.85	213893660	25911	131.49	8310	8330	8180	10720	5780	8250	8254.94	1.19	7706	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	958	5.55	0.71	12	0.22	1499.00	11641.00	11600	20240328	-28.28	6050	20240806	37.52	8840	-5.88	20250121	7610	9.33	20250102	11600	-28.28	20240328	6050	37.52	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
76	20250205	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	10	2	0.12	136596850	16577	84.13	8310	8310	8180	10720	5780	8250	8240.14	1.19	892	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	952	5.51	0.71	12	0.14	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
77	20250205	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	10	2	0.12	122493660	14870	75.46	8310	8310	8180	10720	5780	8250	8237.64	1.19	341	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	952	5.51	0.71	12	0.13	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
78	20250205	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-10	5	-0.12	100793320	12239	62.11	8310	8310	8180	10720	5780	8250	8235.42	1.19	-371	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	949	5.50	0.71	12	0.11	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
79	20250205	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-20	5	-0.24	90474890	10986	55.75	8310	8310	8180	10720	5780	8250	8235.47	1.19	-813	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	948	5.49	0.71	12	0.10	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8840	-6.90	20250121	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
80	20250205	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-60	5	-0.73	19654210	2384	12.10	8310	8310	8190	10720	5780	8250	8244.22	1.19	-852	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	943	5.46	0.70	12	0.02	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8840	-7.35	20250121	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
81	20250205	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	0	3	0.00	1577350	190	0.96	8310	8310	8250	10720	5780	8250	8301.84	1.19	-78	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	950	5.50	0.71	12	0.00	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8840	-6.67	20250121	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
82	20250204	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	170	2	2.10	161167940	19625	31.49	8080	8270	8080	10500	5660	8080	8212.37	1.12	8639	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	950	5.50	0.71	12	0.17	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8840	-6.67	20250121	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
83	20250204	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	130	2	1.61	152500210	18574	29.80	8080	8270	8080	10500	5660	8080	8210.41	1.12	8209	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	946	5.48	0.71	12	0.16	1499.00	11641.00	11600	20240328	-29.22	6050	20240806	35.70	8840	-7.13	20250121	7610	7.88	20250102	11600	-29.22	20240328	6050	35.70	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
84	20250204	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	160	2	1.98	128621160	15664	25.13	8080	8270	8080	10500	5660	8080	8211.26	1.12	7591	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	949	5.50	0.71	12	0.14	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
85	20250204	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	160	2	1.98	99599090	12142	19.48	8080	8270	8080	10500	5660	8080	8202.86	1.12	5891	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	949	5.50	0.71	12	0.11	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
86	20250204	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	170	2	2.10	82711020	10096	16.20	8080	8270	8080	10500	5660	8080	8192.45	1.12	4405	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	950	5.50	0.71	12	0.09	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8840	-6.67	20250121	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
87	20250204	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	140	2	1.73	73490250	8978	14.41	8080	8270	8080	10500	5660	8080	8185.59	1.12	3807	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	947	5.48	0.71	12	0.08	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8840	-7.01	20250121	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
88	20250204	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	120	2	1.49	42572840	5222	8.38	8080	8240	8080	10500	5660	8080	8152.59	1.12	2492	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	945	5.47	0.70	12	0.05	1499.00	11641.00	11600	20240328	-29.31	6050	20240806	35.54	8840	-7.24	20250121	7610	7.75	20250102	11600	-29.31	20240328	6050	35.54	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
89	20250204	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	10	2	0.12	2247250	278	0.45	8080	8090	8080	10500	5660	8080	8083.63	1.12	56	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	932	5.40	0.69	12	0.00	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History