KissMeData/036170/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

39 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	20250219	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	911	37	2	4.23	153537011	170535	267.44	875	920	866	1136	612	874	900.33	0.38	-7197	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	559	6.80	0.46	12	0.28	134.00	1996.00	1040	20240816	-12.40	756	20241209	20.50	925	-1.51	20250107	796	14.45	20250204	1040	-12.40	20240816	756	20.50	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
3	20250219	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	912	38	2	4.35	149228940	165805	260.02	875	920	866	1136	612	874	900.03	0.38	-7625	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	560	6.81	0.46	12	0.27	134.00	1996.00	1040	20240816	-12.31	756	20241209	20.63	925	-1.41	20250107	796	14.57	20250204	1040	-12.31	20240816	756	20.63	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
4	20250219	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	35	2	4.00	129059663	143597	225.19	875	920	866	1136	612	874	898.76	0.38	-6700	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	558	6.78	0.46	12	0.23	134.00	1996.00	1040	20240816	-12.60	756	20241209	20.24	925	-1.73	20250107	796	14.20	20250204	1040	-12.60	20240816	756	20.24	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
5	20250219	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	899	25	2	2.86	95434127	106549	167.09	875	920	866	1136	612	874	895.68	0.38	-6016	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	552	6.71	0.45	12	0.17	134.00	1996.00	1040	20240816	-13.56	756	20241209	18.92	925	-2.81	20250107	796	12.94	20250204	1040	-13.56	20240816	756	18.92	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
6	20250219	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	895	21	2	2.40	82556795	92213	144.61	875	920	866	1136	612	874	895.28	0.38	-4290	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	549	6.68	0.45	12	0.15	134.00	1996.00	1040	20240816	-13.94	756	20241209	18.39	925	-3.24	20250107	796	12.44	20250204	1040	-13.94	20240816	756	18.39	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
7	20250219	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	899	25	2	2.86	76852008	85824	134.59	875	920	866	1136	612	874	895.46	0.38	-4343	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	552	6.71	0.45	12	0.14	134.00	1996.00	1040	20240816	-13.56	756	20241209	18.92	925	-2.81	20250107	796	12.94	20250204	1040	-13.56	20240816	756	18.92	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
8	20250219	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	35	2	4.00	59327038	66277	103.94	875	920	866	1136	612	874	895.14	0.38	-5702	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	558	6.78	0.46	12	0.11	134.00	1996.00	1040	20240816	-12.60	756	20241209	20.24	925	-1.73	20250107	796	14.20	20250204	1040	-12.60	20240816	756	20.24	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
9	20250219	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	866	-8	5	-0.92	1215980	1389	2.18	875	885	866	1136	612	874	875.44	0.38	89	886	879	868	861	850	883	865	614	262	1000	620	1	1	61365626	531	6.46	0.43	12	0.00	134.00	1996.00	1040	20240816	-16.73	756	20241209	14.55	925	-6.38	20250107	796	8.79	20250204	1040	-16.73	20240816	756	14.55	20241209	0.09	N	036170	1000	613 억	234550	N	N	N	N
10	20250218	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	874	13	2	1.51	54916637	63766	72.57	860	875	857	1119	603	861	861.22	0.38	-767	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	536	6.52	0.44	12	0.10	134.00	1996.00	1040	20240816	-15.96	756	20241209	15.61	925	-5.51	20250107	796	9.80	20250204	1040	-15.96	20240816	756	15.61	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
11	20250218	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	3	2	0.35	50527131	58696	66.80	860	875	857	1119	603	861	860.83	0.38	642	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	530	6.45	0.43	12	0.10	134.00	1996.00	1040	20240816	-16.92	756	20241209	14.29	925	-6.59	20250107	796	8.54	20250204	1040	-16.92	20240816	756	14.29	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
12	20250218	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	-1	5	-0.12	43270324	50256	57.20	860	875	857	1119	603	861	861.00	0.38	914	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	528	6.42	0.43	12	0.08	134.00	1996.00	1040	20240816	-17.31	756	20241209	13.76	925	-7.03	20250107	796	8.04	20250204	1040	-17.31	20240816	756	13.76	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
13	20250218	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	862	1	2	0.12	23118895	26911	30.63	860	873	857	1119	603	861	859.09	0.38	-184	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	529	6.43	0.43	12	0.04	134.00	1996.00	1040	20240816	-17.12	756	20241209	14.02	925	-6.81	20250107	796	8.29	20250204	1040	-17.12	20240816	756	14.02	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
14	20250218	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	865	4	2	0.46	20535169	23909	27.21	860	873	857	1119	603	861	858.89	0.38	-184	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	531	6.46	0.43	12	0.04	134.00	1996.00	1040	20240816	-16.83	756	20241209	14.42	925	-6.49	20250107	796	8.67	20250204	1040	-16.83	20240816	756	14.42	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
15	20250218	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	859	-2	5	-0.23	18146195	21128	24.05	860	873	857	1119	603	861	858.87	0.38	-302	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	527	6.41	0.43	12	0.03	134.00	1996.00	1040	20240816	-17.40	756	20241209	13.62	925	-7.14	20250107	796	7.91	20250204	1040	-17.40	20240816	756	13.62	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
16	20250218	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	865	4	2	0.46	10657778	12404	14.12	860	873	857	1119	603	861	859.22	0.38	-573	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	531	6.46	0.43	12	0.02	134.00	1996.00	1040	20240816	-16.83	756	20241209	14.42	925	-6.49	20250107	796	8.67	20250204	1040	-16.83	20240816	756	14.42	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
17	20250218	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	865	4	2	0.46	784236	909	1.03	860	865	857	1119	603	861	862.75	0.38	-572	877	869	853	845	829	873	849	614	258	1000	610	1	1	61365626	531	6.46	0.43	12	0.00	134.00	1996.00	1040	20240816	-16.83	756	20241209	14.42	925	-6.49	20250107	796	8.67	20250204	1040	-16.83	20240816	756	14.42	20241209	0.09	N	036170	1000	613 억	235317	N	N	N	N
18	20250217	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	19	2	2.26	74387480	87860	21.75	842	861	837	1094	590	842	846.66	0.39	-2085	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	528	6.43	0.43	12	0.14	134.00	1996.00	1040	20240816	-17.21	756	20241209	13.89	925	-6.92	20250107	796	8.17	20250204	1040	-17.21	20240816	756	13.89	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
19	20250217	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	848	6	2	0.71	60771973	71906	17.80	842	852	837	1094	590	842	845.16	0.39	-1498	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	520	6.33	0.42	12	0.12	134.00	1996.00	1040	20240816	-18.46	756	20241209	12.17	925	-8.32	20250107	796	6.53	20250204	1040	-18.46	20240816	756	12.17	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
20	20250217	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	10	2	1.19	58440778	69165	17.12	842	852	837	1094	590	842	844.95	0.39	-1498	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	523	6.36	0.43	12	0.11	134.00	1996.00	1040	20240816	-18.08	756	20241209	12.70	925	-7.89	20250107	796	7.04	20250204	1040	-18.08	20240816	756	12.70	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
21	20250217	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	8	2	0.95	49485890	58620	14.51	842	850	837	1094	590	842	844.18	0.39	-1376	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	522	6.34	0.43	12	0.10	134.00	1996.00	1040	20240816	-18.27	756	20241209	12.43	925	-8.11	20250107	796	6.78	20250204	1040	-18.27	20240816	756	12.43	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
22	20250217	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	5	2	0.59	37174140	44115	10.92	842	850	837	1094	590	842	842.66	0.39	-1360	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	520	6.32	0.42	12	0.07	134.00	1996.00	1040	20240816	-18.56	756	20241209	12.04	925	-8.43	20250107	796	6.41	20250204	1040	-18.56	20240816	756	12.04	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
23	20250217	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	4	2	0.48	29745896	35318	8.74	842	850	837	1094	590	842	842.23	0.39	-994	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	519	6.31	0.42	12	0.06	134.00	1996.00	1040	20240816	-18.65	756	20241209	11.90	925	-8.54	20250107	796	6.28	20250204	1040	-18.65	20240816	756	11.90	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
24	20250217	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	842	0	3	0.00	19271018	22861	5.66	842	850	840	1094	590	842	842.96	0.39	-994	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	517	6.28	0.42	12	0.04	134.00	1996.00	1040	20240816	-19.04	756	20241209	11.38	925	-8.97	20250107	796	5.78	20250204	1040	-19.04	20240816	756	11.38	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
25	20250217	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	842	0	3	0.00	0	0	0.00	0	0	0	1094	590	842	0.00	0.39	0	854	848	840	834	826	844	830	614	252	1000	600	1	1	61365626	517	6.28	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.04	756	20241209	11.38	925	-8.97	20250107	796	5.78	20250204	1040	-19.04	20240816	756	11.38	20241209	0.09	N	036170	1000	613 억	237402	N	N	N	N
26	20250214	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	842	-2	5	-0.24	338743482	402643	1710.17	845	846	832	1097	591	844	836.08	0.38	1661	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	517	6.28	0.42	12	0.66	134.00	1996.00	1040	20240816	-19.04	756	20241209	11.38	925	-8.97	20250107	796	5.78	20250204	1040	-19.04	20240816	756	11.38	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
27	20250214	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	837	-7	5	-0.83	20093046	23976	101.83	845	846	837	1097	591	844	838.05	0.38	-110	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	514	6.25	0.42	12	0.04	134.00	1996.00	1040	20240816	-19.52	756	20241209	10.71	925	-9.51	20250107	796	5.15	20250204	1040	-19.52	20240816	756	10.71	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
28	20250214	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	842	-2	5	-0.24	7258751	8655	36.76	845	846	837	1097	591	844	838.68	0.38	-203	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	517	6.28	0.42	12	0.01	134.00	1996.00	1040	20240816	-19.04	756	20241209	11.38	925	-8.97	20250107	796	5.78	20250204	1040	-19.04	20240816	756	11.38	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
29	20250214	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	0	3	0.00	7236006	8628	36.65	845	846	837	1097	591	844	838.67	0.38	-202	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	518	6.30	0.42	12	0.01	134.00	1996.00	1040	20240816	-18.85	756	20241209	11.64	925	-8.76	20250107	796	6.03	20250204	1040	-18.85	20240816	756	11.64	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
30	20250214	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	0	3	0.00	7229254	8620	36.61	845	846	837	1097	591	844	838.66	0.38	-202	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	518	6.30	0.42	12	0.01	134.00	1996.00	1040	20240816	-18.85	756	20241209	11.64	925	-8.76	20250107	796	6.03	20250204	1040	-18.85	20240816	756	11.64	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
31	20250214	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	0	3	0.00	5737597	6847	29.08	845	846	837	1097	591	844	837.97	0.38	-322	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	518	6.30	0.42	12	0.01	134.00	1996.00	1040	20240816	-18.85	756	20241209	11.64	925	-8.76	20250107	796	6.03	20250204	1040	-18.85	20240816	756	11.64	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
32	20250214	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	837	-7	5	-0.83	4978875	5943	25.24	845	846	837	1097	591	844	837.77	0.38	-10	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	514	6.25	0.42	12	0.01	134.00	1996.00	1040	20240816	-19.52	756	20241209	10.71	925	-9.51	20250107	796	5.15	20250204	1040	-19.52	20240816	756	10.71	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
33	20250214	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	838	-6	5	-0.71	131197	156	0.66	845	845	838	1097	591	844	841.01	0.38	2	854	848	839	833	824	852	837	614	253	1000	600	1	1	61365626	514	6.25	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.42	756	20241209	10.85	925	-9.41	20250107	796	5.28	20250204	1040	-19.42	20240816	756	10.85	20241209	0.09	N	036170	1000	613 억	235741	N	N	N	N
34	20250213	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	3	2	0.36	19697614	23544	16.00	839	845	830	1093	589	841	836.63	0.38	-43	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	518	6.30	0.42	12	0.04	134.00	1996.00	1040	20240816	-18.85	756	20241209	11.64	925	-8.76	20250107	796	6.03	20250204	1040	-18.85	20240816	756	11.64	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
35	20250213	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	835	-6	5	-0.71	15459756	18501	12.57	839	845	830	1093	589	841	835.62	0.38	471	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	512	6.23	0.42	12	0.03	134.00	1996.00	1040	20240816	-19.71	756	20241209	10.45	925	-9.73	20250107	796	4.90	20250204	1040	-19.71	20240816	756	10.45	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
36	20250213	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	842	1	2	0.12	11207500	13439	9.13	839	845	830	1093	589	841	833.95	0.38	-194	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	517	6.28	0.42	12	0.02	134.00	1996.00	1040	20240816	-19.04	756	20241209	11.38	925	-8.97	20250107	796	5.78	20250204	1040	-19.04	20240816	756	11.38	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
37	20250213	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	838	-3	5	-0.36	10851566	13015	8.85	839	845	830	1093	589	841	833.77	0.38	-116	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	514	6.25	0.42	12	0.02	134.00	1996.00	1040	20240816	-19.42	756	20241209	10.85	925	-9.41	20250107	796	5.28	20250204	1040	-19.42	20240816	756	10.85	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
38	20250213	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	839	-2	5	-0.24	8099823	9707	6.60	839	845	830	1093	589	841	834.43	0.38	-116	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	515	6.26	0.42	12	0.02	134.00	1996.00	1040	20240816	-19.33	756	20241209	10.98	925	-9.30	20250107	796	5.40	20250204	1040	-19.33	20240816	756	10.98	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
39	20250213	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	3	2	0.36	2976614	3545	2.41	839	845	837	1093	589	841	839.67	0.38	-155	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	518	6.30	0.42	12	0.01	134.00	1996.00	1040	20240816	-18.85	756	20241209	11.64	925	-8.76	20250107	796	6.03	20250204	1040	-18.85	20240816	756	11.64	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
40	20250213	100425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	837	-4	5	-0.48	1100881	1313	0.89	839	839	837	1093	589	841	838.45	0.38	-58	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	514	6.25	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.52	756	20241209	10.71	925	-9.51	20250107	796	5.15	20250204	1040	-19.52	20240816	756	10.71	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
41	20250213	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	839	-2	5	-0.24	11746	14	0.01	839	839	839	1093	589	841	839.00	0.38	-2	851	846	839	834	827	842	830	614	252	1000	600	1	1	61365626	515	6.26	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.33	756	20241209	10.98	925	-9.30	20250107	796	5.40	20250204	1040	-19.33	20240816	756	10.98	20241209	0.09	N	036170	1000	613 억	235784	N	N	N	N
42	20250212	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	-2	5	-0.24	123718929	147140	253.40	843	844	832	1095	591	843	840.14	0.39	-1503	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	516	6.28	0.42	12	0.24	134.00	1996.00	1040	20240816	-19.13	756	20241209	11.24	925	-9.08	20250107	796	5.65	20250204	1040	-19.13	20240816	756	11.24	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
43	20250212	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	0	3	0.00	23626467	28124	48.43	843	844	832	1095	591	843	840.08	0.39	-1486	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	517	6.29	0.42	12	0.05	134.00	1996.00	1040	20240816	-18.94	756	20241209	11.51	925	-8.86	20250107	796	5.90	20250204	1040	-18.94	20240816	756	11.51	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
44	20250212	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	-3	5	-0.36	21514629	25613	44.11	843	844	832	1095	591	843	839.99	0.39	-1482	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	515	6.27	0.42	12	0.04	134.00	1996.00	1040	20240816	-19.23	756	20241209	11.11	925	-9.19	20250107	796	5.53	20250204	1040	-19.23	20240816	756	11.11	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
45	20250212	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	-2	5	-0.24	20525109	24435	42.08	843	844	832	1095	591	843	839.99	0.39	-1396	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	516	6.28	0.42	12	0.04	134.00	1996.00	1040	20240816	-19.13	756	20241209	11.24	925	-9.08	20250107	796	5.65	20250204	1040	-19.13	20240816	756	11.24	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
46	20250212	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	842	-1	5	-0.12	19864815	23650	40.73	843	844	832	1095	591	843	839.95	0.39	-1235	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	517	6.28	0.42	12	0.04	134.00	1996.00	1040	20240816	-19.04	756	20241209	11.38	925	-8.97	20250107	796	5.78	20250204	1040	-19.04	20240816	756	11.38	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
47	20250212	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	844	1	2	0.12	18161354	21620	37.23	843	844	835	1095	591	843	840.03	0.39	-880	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	518	6.30	0.42	12	0.04	134.00	1996.00	1040	20240816	-18.85	756	20241209	11.64	925	-8.76	20250107	796	6.03	20250204	1040	-18.85	20240816	756	11.64	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
48	20250212	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	0	3	0.00	17484733	20815	35.85	843	844	835	1095	591	843	840.01	0.39	-736	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	517	6.29	0.42	12	0.03	134.00	1996.00	1040	20240816	-18.94	756	20241209	11.51	925	-8.86	20250107	796	5.90	20250204	1040	-18.94	20240816	756	11.51	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
49	20250212	090425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	835	-8	5	-0.95	15918	19	0.03	843	844	835	1095	591	843	837.79	0.39	-6	856	849	842	835	828	853	839	614	252	1000	600	1	1	61365626	512	6.23	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.71	756	20241209	10.45	925	-9.73	20250107	796	4.90	20250204	1040	-19.71	20240816	756	10.45	20241209	0.08	N	036170	1000	613 억	237287	N	N	N	N
50	20250211	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	11	2	1.32	48771688	58066	169.81	841	849	835	1081	583	832	839.94	0.39	-957	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	517	6.29	0.42	12	0.09	134.00	1996.00	1040	20240816	-18.94	756	20241209	11.51	925	-8.86	20250107	796	5.90	20250204	1040	-18.94	20240816	756	11.51	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
51	20250211	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	8	2	0.96	45161146	53748	157.19	841	849	835	1081	583	832	840.24	0.39	-842	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	515	6.27	0.42	12	0.09	134.00	1996.00	1040	20240816	-19.23	756	20241209	11.11	925	-9.19	20250107	796	5.53	20250204	1040	-19.23	20240816	756	11.11	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
52	20250211	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	9	2	1.08	27217913	32359	94.63	841	849	836	1081	583	832	841.12	0.39	-1056	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	516	6.28	0.42	12	0.05	134.00	1996.00	1040	20240816	-19.13	756	20241209	11.24	925	-9.08	20250107	796	5.65	20250204	1040	-19.13	20240816	756	11.24	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
53	20250211	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	11	2	1.32	18629266	22095	64.62	841	849	837	1081	583	832	843.14	0.39	-2785	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	517	6.29	0.42	12	0.04	134.00	1996.00	1040	20240816	-18.94	756	20241209	11.51	925	-8.86	20250107	796	5.90	20250204	1040	-18.94	20240816	756	11.51	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
54	20250211	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	11	2	1.32	18629266	22095	64.62	841	849	837	1081	583	832	843.14	0.39	-2785	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	517	6.29	0.42	12	0.04	134.00	1996.00	1040	20240816	-18.94	756	20241209	11.51	925	-8.86	20250107	796	5.90	20250204	1040	-18.94	20240816	756	11.51	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
55	20250211	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	845	13	2	1.56	17749111	21051	61.56	841	849	837	1081	583	832	843.15	0.39	-2636	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	519	6.31	0.42	12	0.03	134.00	1996.00	1040	20240816	-18.75	756	20241209	11.77	925	-8.65	20250107	796	6.16	20250204	1040	-18.75	20240816	756	11.77	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
56	20250211	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	839	7	2	0.84	13207823	15675	45.84	841	849	839	1081	583	832	842.60	0.39	-1076	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	515	6.26	0.42	12	0.03	134.00	1996.00	1040	20240816	-19.33	756	20241209	10.98	925	-9.30	20250107	796	5.40	20250204	1040	-19.33	20240816	756	10.98	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
57	20250211	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	839	7	2	0.84	9182869	10919	31.93	841	841	839	1081	583	832	841.00	0.39	-1117	846	839	827	820	808	842	823	614	249	1000	590	1	1	61365626	515	6.26	0.42	12	0.02	134.00	1996.00	1040	20240816	-19.33	756	20241209	10.98	925	-9.30	20250107	796	5.40	20250204	1040	-19.33	20240816	756	10.98	20241209	0.07	N	036170	1000	613 억	238244	N	N	N	N
58	20250210	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	8	2	0.97	27772077	33696	33.05	824	834	815	1071	577	824	824.20	0.39	-633	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	511	6.21	0.42	12	0.05	134.00	1996.00	1040	20240816	-20.00	756	20241209	10.05	925	-10.05	20250107	796	4.52	20250204	1040	-20.00	20240816	756	10.05	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
59	20250210	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	826	2	2	0.24	25267045	30663	30.07	824	834	815	1071	577	824	824.02	0.39	-27	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	507	6.16	0.41	12	0.05	134.00	1996.00	1040	20240816	-20.58	756	20241209	9.26	925	-10.70	20250107	796	3.77	20250204	1040	-20.58	20240816	756	9.26	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
60	20250210	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	1	2	0.12	9682034	11762	11.54	824	834	815	1071	577	824	823.16	0.39	-174	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	506	6.16	0.41	12	0.02	134.00	1996.00	1040	20240816	-20.67	756	20241209	9.13	925	-10.81	20250107	796	3.64	20250204	1040	-20.67	20240816	756	9.13	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
61	20250210	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	3	2	0.36	8125281	9879	9.69	824	834	815	1071	577	824	822.48	0.39	-173	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	507	6.17	0.41	12	0.02	134.00	1996.00	1040	20240816	-20.48	756	20241209	9.39	925	-10.59	20250107	796	3.89	20250204	1040	-20.48	20240816	756	9.39	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
62	20250210	120418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	7	2	0.85	6322122	7691	7.54	824	834	815	1071	577	824	822.02	0.39	-352	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	510	6.20	0.42	12	0.01	134.00	1996.00	1040	20240816	-20.10	756	20241209	9.92	925	-10.16	20250107	796	4.40	20250204	1040	-20.10	20240816	756	9.92	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
63	20250210	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	-1	5	-0.12	5334739	6495	6.37	824	824	815	1071	577	824	821.36	0.39	-350	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	505	6.14	0.41	12	0.01	134.00	1996.00	1040	20240816	-20.87	756	20241209	8.86	925	-11.03	20250107	796	3.39	20250204	1040	-20.87	20240816	756	8.86	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
64	20250210	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	-3	5	-0.36	3078174	3748	3.68	824	824	815	1071	577	824	821.28	0.39	-350	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	504	6.13	0.41	12	0.01	134.00	1996.00	1040	20240816	-21.06	756	20241209	8.60	925	-11.24	20250107	796	3.14	20250204	1040	-21.06	20240816	756	8.60	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
65	20250210	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	-4	5	-0.49	229575	279	0.27	824	824	820	1071	577	824	822.85	0.39	-189	863	843	830	810	797	837	804	614	247	1000	590	1	1	61365626	503	6.12	0.41	12	0.00	134.00	1996.00	1040	20240816	-21.15	756	20241209	8.47	925	-11.35	20250107	796	3.02	20250204	1040	-21.15	20240816	756	8.47	20241209	0.07	N	036170	1000	613 억	238877	N	N	N	N
66	20250207	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	824	-13	5	-1.55	84138542	101964	359.83	837	850	817	1088	586	837	825.18	0.39	-311	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	506	6.15	0.41	12	0.17	134.00	1996.00	1040	20240816	-20.77	756	20241209	8.99	925	-10.92	20250107	796	3.52	20250204	1040	-20.77	20240816	756	8.99	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
67	20250207	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	824	-13	5	-1.55	56167095	67893	239.59	837	850	819	1088	586	837	827.29	0.39	2833	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	506	6.15	0.41	12	0.11	134.00	1996.00	1040	20240816	-20.77	756	20241209	8.99	925	-10.92	20250107	796	3.52	20250204	1040	-20.77	20240816	756	8.99	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
68	20250207	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	834	-3	5	-0.36	25402571	30562	107.85	837	850	824	1088	586	837	831.18	0.39	-22	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	512	6.22	0.42	12	0.05	134.00	1996.00	1040	20240816	-19.81	756	20241209	10.32	925	-9.84	20250107	796	4.77	20250204	1040	-19.81	20240816	756	10.32	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
69	20250207	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	-8	5	-0.96	23550038	28346	100.03	837	850	824	1088	586	837	830.81	0.39	443	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	509	6.19	0.42	12	0.05	134.00	1996.00	1040	20240816	-20.29	756	20241209	9.66	925	-10.38	20250107	796	4.15	20250204	1040	-20.29	20240816	756	9.66	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
70	20250207	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	-10	5	-1.19	22787857	27426	96.79	837	850	824	1088	586	837	830.89	0.39	443	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	507	6.17	0.41	12	0.04	134.00	1996.00	1040	20240816	-20.48	756	20241209	9.39	925	-10.59	20250107	796	3.89	20250204	1040	-20.48	20240816	756	9.39	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
71	20250207	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	-12	5	-1.43	19096274	22951	80.99	837	850	824	1088	586	837	832.05	0.39	787	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	506	6.16	0.41	12	0.04	134.00	1996.00	1040	20240816	-20.67	756	20241209	9.13	925	-10.81	20250107	796	3.64	20250204	1040	-20.67	20240816	756	9.13	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
72	20250207	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	-12	5	-1.43	14995374	17978	63.44	837	850	825	1088	586	837	834.10	0.39	-181	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	506	6.16	0.41	12	0.03	134.00	1996.00	1040	20240816	-20.67	756	20241209	9.13	925	-10.81	20250107	796	3.64	20250204	1040	-20.67	20240816	756	9.13	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
73	20250207	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	837	0	3	0.00	248589	297	1.05	837	837	837	1088	586	837	837.00	0.39	-228	845	841	834	830	823	843	832	614	251	1000	600	1	1	61365626	514	6.25	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.52	756	20241209	10.71	925	-9.51	20250107	796	5.15	20250204	1040	-19.52	20240816	756	10.71	20241209	0.07	N	036170	1000	613 억	239188	N	N	N	N
74	20250206	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	837	8	2	0.97	23596922	28337	34.84	834	838	827	1077	581	829	832.72	0.40	-3747	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	514	6.25	0.42	12	0.05	134.00	1996.00	1040	20240816	-19.52	756	20241209	10.71	925	-9.51	20250107	796	5.15	20250204	1040	-19.52	20240816	756	10.71	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
75	20250206	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	1	2	0.12	19606568	23549	28.95	834	838	827	1077	581	829	832.59	0.40	-3747	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	509	6.19	0.42	12	0.04	134.00	1996.00	1040	20240816	-20.19	756	20241209	9.79	925	-10.27	20250107	796	4.27	20250204	1040	-20.19	20240816	756	9.79	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
76	20250206	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	1	2	0.12	17106217	20531	25.24	834	838	828	1077	581	829	833.19	0.40	-3747	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	509	6.19	0.42	12	0.03	134.00	1996.00	1040	20240816	-20.19	756	20241209	9.79	925	-10.27	20250107	796	4.27	20250204	1040	-20.19	20240816	756	9.79	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
77	20250206	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	0	3	0.00	12079065	14468	17.79	834	838	829	1077	581	829	834.88	0.40	-3747	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	509	6.19	0.42	12	0.02	134.00	1996.00	1040	20240816	-20.29	756	20241209	9.66	925	-10.38	20250107	796	4.15	20250204	1040	-20.29	20240816	756	9.66	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
78	20250206	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	1	2	0.12	11077860	13261	16.30	834	838	829	1077	581	829	835.37	0.40	-3747	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	509	6.19	0.42	12	0.02	134.00	1996.00	1040	20240816	-20.19	756	20241209	9.79	925	-10.27	20250107	796	4.27	20250204	1040	-20.19	20240816	756	9.79	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
79	20250206	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	833	4	2	0.48	10542739	12616	15.51	834	838	829	1077	581	829	835.66	0.40	-3747	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	511	6.22	0.42	12	0.02	134.00	1996.00	1040	20240816	-19.90	756	20241209	10.19	925	-9.95	20250107	796	4.65	20250204	1040	-19.90	20240816	756	10.19	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
80	20250206	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	836	7	2	0.84	8455674	10111	12.43	834	838	829	1077	581	829	836.28	0.40	-1641	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	513	6.24	0.42	12	0.02	134.00	1996.00	1040	20240816	-19.62	756	20241209	10.58	925	-9.62	20250107	796	5.03	20250204	1040	-19.62	20240816	756	10.58	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
81	20250206	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	834	5	2	0.60	12510	15	0.02	834	834	834	1077	581	829	834.00	0.40	-2	840	834	829	823	818	837	826	614	248	1000	590	1	1	61365626	512	6.22	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.81	756	20241209	10.32	925	-9.84	20250107	796	4.77	20250204	1040	-19.81	20240816	756	10.32	20241209	0.07	N	036170	1000	613 억	242935	N	N	N	N
82	20250205	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	2	2	0.24	67353385	81334	49.46	827	835	824	1075	579	827	828.11	0.40	-1310	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	509	6.19	0.42	12	0.13	134.00	1996.00	1040	20240816	-20.29	756	20241209	9.66	925	-10.38	20250107	796	4.15	20250204	1040	-20.29	20240816	756	9.66	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
83	20250205	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	4	2	0.48	60950114	73628	44.77	827	835	824	1075	579	827	827.81	0.40	-1155	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	510	6.20	0.42	12	0.12	134.00	1996.00	1040	20240816	-20.10	756	20241209	9.92	925	-10.16	20250107	796	4.40	20250204	1040	-20.10	20240816	756	9.92	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
84	20250205	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	2	2	0.24	47577971	57517	34.98	827	835	824	1075	579	827	827.20	0.40	-1155	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	509	6.19	0.42	12	0.09	134.00	1996.00	1040	20240816	-20.29	756	20241209	9.66	925	-10.38	20250107	796	4.15	20250204	1040	-20.29	20240816	756	9.66	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
85	20250205	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	828	1	2	0.12	28278166	34229	20.81	827	835	824	1075	579	827	826.15	0.40	-1155	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	508	6.18	0.41	12	0.06	134.00	1996.00	1040	20240816	-20.38	756	20241209	9.52	925	-10.49	20250107	796	4.02	20250204	1040	-20.38	20240816	756	9.52	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
86	20250205	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	0	3	0.00	27791812	33641	20.46	827	835	824	1075	579	827	826.13	0.40	-1155	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	507	6.17	0.41	12	0.05	134.00	1996.00	1040	20240816	-20.48	756	20241209	9.39	925	-10.59	20250107	796	3.89	20250204	1040	-20.48	20240816	756	9.39	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
87	20250205	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	826	-1	5	-0.12	11175705	13496	8.21	827	835	825	1075	579	827	828.08	0.40	-1155	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	507	6.16	0.41	12	0.02	134.00	1996.00	1040	20240816	-20.58	756	20241209	9.26	925	-10.70	20250107	796	3.77	20250204	1040	-20.58	20240816	756	9.26	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
88	20250205	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	-2	5	-0.24	7244528	8734	5.31	827	835	825	1075	579	827	829.46	0.40	-1148	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	506	6.16	0.41	12	0.01	134.00	1996.00	1040	20240816	-20.67	756	20241209	9.13	925	-10.81	20250107	796	3.64	20250204	1040	-20.67	20240816	756	9.13	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
89	20250205	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	835	8	2	0.97	1511208	1817	1.10	827	835	827	1075	579	827	831.71	0.40	-128	865	846	821	802	777	833	789	614	248	1000	590	1	1	61365626	512	6.23	0.42	12	0.00	134.00	1996.00	1040	20240816	-19.71	756	20241209	10.45	925	-9.73	20250107	796	4.90	20250204	1040	-19.71	20240816	756	10.45	20241209	0.07	N	036170	1000	613 억	244145	N	N	N	N
90	20250204	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	2	2	0.24	133095151	164451	227.80	836	840	796	1072	578	825	809.33	0.39	3441	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	507	6.17	0.41	12	0.27	134.00	1996.00	1040	20240816	-20.48	756	20241209	9.39	925	-10.59	20250107	796	3.89	20250204	1040	-20.48	20240816	756	9.39	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N
91	20250204	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	825	0	3	0.00	121672963	150554	208.55	836	840	796	1072	578	825	808.17	0.39	4624	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	506	6.16	0.41	12	0.25	134.00	1996.00	1040	20240816	-20.67	756	20241209	9.13	925	-10.81	20250107	796	3.64	20250204	1040	-20.67	20240816	756	9.13	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N
92	20250204	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	-15	5	-1.82	32969802	40436	56.01	836	840	810	1072	578	825	815.36	0.39	3497	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	497	6.04	0.41	12	0.07	134.00	1996.00	1040	20240816	-22.12	756	20241209	7.14	925	-12.43	20250107	800	1.25	20250203	1040	-22.12	20240816	756	7.14	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N
93	20250204	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	-5	5	-0.61	5962995	7242	10.03	836	840	811	1072	578	825	823.39	0.39	353	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	503	6.12	0.41	12	0.01	134.00	1996.00	1040	20240816	-21.15	756	20241209	8.47	925	-11.35	20250107	800	2.50	20250203	1040	-21.15	20240816	756	8.47	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N
94	20250204	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	820	-5	5	-0.61	5277552	6405	8.87	836	840	811	1072	578	825	823.97	0.39	357	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	503	6.12	0.41	12	0.01	134.00	1996.00	1040	20240816	-21.15	756	20241209	8.47	925	-11.35	20250107	800	2.50	20250203	1040	-21.15	20240816	756	8.47	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N
95	20250204	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	-4	5	-0.48	5141580	6240	8.64	836	840	811	1072	578	825	823.97	0.39	370	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	504	6.13	0.41	12	0.01	134.00	1996.00	1040	20240816	-21.06	756	20241209	8.60	925	-11.24	20250107	800	2.62	20250203	1040	-21.06	20240816	756	8.60	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N
96	20250204	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	-4	5	-0.48	3804558	4610	6.39	836	840	811	1072	578	825	825.28	0.39	439	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	504	6.13	0.41	12	0.01	134.00	1996.00	1040	20240816	-21.06	756	20241209	8.60	925	-11.24	20250107	800	2.62	20250203	1040	-21.06	20240816	756	8.60	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N
97	20250204	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	829	4	2	0.48	1796237	2186	3.03	836	840	811	1072	578	825	821.70	0.39	1862	875	850	825	800	775	837	787	614	247	1000	590	1	1	61365626	509	6.19	0.42	12	0.00	134.00	1996.00	1040	20240816	-20.29	756	20241209	9.66	925	-10.38	20250107	800	3.62	20250203	1040	-20.29	20240816	756	9.66	20241209	0.07	N	036170	1000	613 억	241958	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History