KissMeData/045970/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	25	2	0.60	417534685	99556	86.82	4155	4295	4125	5400	2910	4155	4193.98	2.81	29373	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1100	-4.17	0.99	12	0.38	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
3	20250219	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	30	2	0.72	380115630	90585	79.00	4155	4295	4125	5400	2910	4155	4196.23	2.81	27066	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1101	-4.18	0.99	12	0.34	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	4645	-9.90	20250108	3610	15.93	20250203	10440	-59.91	20240711	3070	36.32	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
4	20250219	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	95	2	2.29	356403275	84925	74.06	4155	4295	4125	5400	2910	4155	4196.68	2.81	27299	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1118	-4.24	1.01	12	0.32	-1002.00	4210.00	10440	20240711	-59.29	3070	20241209	38.44	4645	-8.50	20250108	3610	17.73	20250203	10440	-59.29	20240711	3070	38.44	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
5	20250219	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-5	5	-0.12	204992240	48916	42.66	4155	4295	4130	5400	2910	4155	4190.70	2.81	12399	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1092	-4.14	0.99	12	0.19	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	4645	-10.66	20250108	3610	14.96	20250203	10440	-60.25	20240711	3070	35.18	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
6	20250219	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	30	2	0.72	175613130	41867	36.51	4155	4295	4130	5400	2910	4155	4194.55	2.81	14521	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1101	-4.18	0.99	12	0.16	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	4645	-9.90	20250108	3610	15.93	20250203	10440	-59.91	20240711	3070	36.32	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
7	20250219	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	15	2	0.36	157601645	37556	32.75	4155	4295	4130	5400	2910	4155	4196.44	2.81	14922	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1097	-4.16	0.99	12	0.14	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3610	15.51	20250203	10440	-60.06	20240711	3070	35.83	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
8	20250219	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	45	2	1.08	77172010	18210	15.88	4155	4295	4150	5400	2910	4155	4237.89	2.81	5353	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1105	-4.19	1.00	12	0.07	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
9	20250219	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	40	2	0.96	9092975	2179	1.90	4155	4225	4150	5400	2910	4155	4173.00	2.81	995	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1104	-4.19	1.00	12	0.01	-1002.00	4210.00	10440	20240711	-59.82	3070	20241209	36.64	4645	-9.69	20250108	3610	16.20	20250203	10440	-59.82	20240711	3070	36.64	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
10	20250218	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-45	5	-1.07	470171770	114575	114.48	4115	4165	4010	5460	2940	4200	4103.59	2.83	-6466	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1093	-4.15	0.99	12	0.44	-1002.00	4210.00	10440	20240711	-60.20	3070	20241209	35.34	4645	-10.55	20250108	3610	15.10	20250203	10440	-60.20	20240711	3070	35.34	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
11	20250218	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-50	5	-1.19	446895650	108974	108.89	4115	4165	4010	5460	2940	4200	4100.91	2.83	-6490	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1092	-4.14	0.99	12	0.41	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	4645	-10.66	20250108	3610	14.96	20250203	10440	-60.25	20240711	3070	35.18	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
12	20250218	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-50	5	-1.19	388231705	94803	94.73	4115	4165	4010	5460	2940	4200	4095.11	2.83	-9802	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1092	-4.14	0.99	12	0.36	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	4645	-10.66	20250108	3610	14.96	20250203	10440	-60.25	20240711	3070	35.18	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
13	20250218	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-70	5	-1.67	362187835	88523	88.45	4115	4160	4010	5460	2940	4200	4091.42	2.83	-9172	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1087	-4.12	0.98	12	0.34	-1002.00	4210.00	10440	20240711	-60.44	3070	20241209	34.53	4645	-11.09	20250108	3610	14.40	20250203	10440	-60.44	20240711	3070	34.53	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
14	20250218	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-80	5	-1.90	338391785	82749	82.68	4115	4160	4010	5460	2940	4200	4089.34	2.83	-5297	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1084	-4.11	0.98	12	0.31	-1002.00	4210.00	10440	20240711	-60.54	3070	20241209	34.20	4645	-11.30	20250108	3610	14.13	20250203	10440	-60.54	20240711	3070	34.20	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
15	20250218	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-150	5	-3.57	277273410	67674	67.62	4115	4160	4010	5460	2940	4200	4097.15	2.83	-13137	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1066	-4.04	0.96	12	0.26	-1002.00	4210.00	10440	20240711	-61.21	3070	20241209	31.92	4645	-12.81	20250108	3610	12.19	20250203	10440	-61.21	20240711	3070	31.92	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
16	20250218	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-115	5	-2.74	219302920	53422	53.38	4115	4160	4010	5460	2940	4200	4105.05	2.83	-13316	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1075	-4.08	0.97	12	0.20	-1002.00	4210.00	10440	20240711	-60.87	3070	20241209	33.06	4645	-12.06	20250108	3610	13.16	20250203	10440	-60.87	20240711	3070	33.06	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
17	20250218	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-145	5	-3.45	107678215	26142	26.12	4115	4160	4055	5460	2940	4200	4118.88	2.83	1593	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1067	-4.05	0.96	12	0.10	-1002.00	4210.00	10440	20240711	-61.16	3070	20241209	32.08	4645	-12.70	20250108	3610	12.33	20250203	10440	-61.16	20240711	3070	32.08	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
18	20250217	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	20	2	0.48	414789480	98480	43.94	4290	4290	4145	5430	2930	4180	4211.92	2.81	6187	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1105	-4.19	1.00	12	0.37	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
19	20250217	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	60	2	1.44	381200325	90491	40.37	4290	4290	4145	5430	2930	4180	4212.58	2.81	4660	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1116	-4.23	1.01	12	0.34	-1002.00	4210.00	10440	20240711	-59.39	3070	20241209	38.11	4645	-8.72	20250108	3610	17.45	20250203	10440	-59.39	20240711	3070	38.11	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
20	20250217	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	20	2	0.48	299575370	71109	31.73	4290	4290	4145	5430	2930	4180	4212.90	2.81	3835	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1105	-4.19	1.00	12	0.27	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
21	20250217	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	95	2	2.27	276651395	65692	29.31	4290	4290	4145	5430	2930	4180	4211.34	2.81	2978	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1125	-4.27	1.02	12	0.25	-1002.00	4210.00	10440	20240711	-59.05	3070	20241209	39.25	4645	-7.97	20250108	3610	18.42	20250203	10440	-59.05	20240711	3070	39.25	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
22	20250217	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	25	2	0.60	214380670	51023	22.76	4290	4290	4145	5430	2930	4180	4201.65	2.81	9117	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1107	-4.20	1.00	12	0.19	-1002.00	4210.00	10440	20240711	-59.72	3070	20241209	36.97	4645	-9.47	20250108	3610	16.48	20250203	10440	-59.72	20240711	3070	36.97	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
23	20250217	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	50	2	1.20	196288295	46747	20.86	4290	4290	4145	5430	2930	4180	4198.95	2.81	9390	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1113	-4.22	1.00	12	0.18	-1002.00	4210.00	10440	20240711	-59.48	3070	20241209	37.79	4645	-8.93	20250108	3610	17.17	20250203	10440	-59.48	20240711	3070	37.79	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
24	20250217	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	25	2	0.60	160079635	38166	17.03	4290	4290	4145	5430	2930	4180	4194.30	2.81	7739	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1107	-4.20	1.00	12	0.15	-1002.00	4210.00	10440	20240711	-59.72	3070	20241209	36.97	4645	-9.47	20250108	3610	16.48	20250203	10440	-59.72	20240711	3070	36.97	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
25	20250217	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-10	5	-0.24	22458970	5291	2.36	4290	4290	4160	5430	2930	4180	4244.75	2.81	-1601	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1097	-4.16	0.99	12	0.02	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3610	15.51	20250203	10440	-60.06	20240711	3070	35.83	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
26	20250214	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	90	2	2.20	955617410	223710	330.33	4230	4450	4110	5310	2865	4090	4271.68	2.83	-7697	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1100	-4.17	0.99	12	0.85	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
27	20250214	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	115	2	2.81	927477595	216994	320.41	4230	4450	4110	5310	2865	4090	4274.21	2.83	-6273	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1107	-4.20	1.00	12	0.82	-1002.00	4210.00	10440	20240711	-59.72	3070	20241209	36.97	4645	-9.47	20250108	3610	16.48	20250203	10440	-59.72	20240711	3070	36.97	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
28	20250214	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	140	2	3.42	845671560	197543	291.69	4230	4450	4110	5310	2865	4090	4280.95	2.83	1174	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1113	-4.22	1.00	12	0.75	-1002.00	4210.00	10440	20240711	-59.48	3070	20241209	37.79	4645	-8.93	20250108	3610	17.17	20250203	10440	-59.48	20240711	3070	37.79	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
29	20250214	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	165	2	4.03	802237320	187292	276.56	4230	4450	4110	5310	2865	4090	4283.35	2.83	7828	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1120	-4.25	1.01	12	0.71	-1002.00	4210.00	10440	20240711	-59.24	3070	20241209	38.60	4645	-8.40	20250108	3610	17.87	20250203	10440	-59.24	20240711	3070	38.60	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
30	20250214	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	185	2	4.52	770622250	179867	265.59	4230	4450	4110	5310	2865	4090	4284.40	2.83	6999	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1125	-4.27	1.02	12	0.68	-1002.00	4210.00	10440	20240711	-59.05	3070	20241209	39.25	4645	-7.97	20250108	3610	18.42	20250203	10440	-59.05	20240711	3070	39.25	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
31	20250214	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	160	2	3.91	718442325	167649	247.55	4230	4450	4110	5310	2865	4090	4285.40	2.83	10156	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1118	-4.24	1.01	12	0.64	-1002.00	4210.00	10440	20240711	-59.29	3070	20241209	38.44	4645	-8.50	20250108	3610	17.73	20250203	10440	-59.29	20240711	3070	38.44	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
32	20250214	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	95	2	2.32	665922510	155232	229.22	4230	4450	4110	5310	2865	4090	4289.85	2.83	5499	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1101	-4.18	0.99	12	0.59	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	4645	-9.90	20250108	3610	15.93	20250203	10440	-59.91	20240711	3070	36.32	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
33	20250214	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	270	2	6.60	220865665	50797	75.01	4230	4450	4210	5310	2865	4090	4348.01	2.83	627	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1147	-4.35	1.04	12	0.19	-1002.00	4210.00	10440	20240711	-58.24	3070	20241209	42.02	4645	-6.14	20250108	3610	20.78	20250203	10440	-58.24	20240711	3070	42.02	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
34	20250213	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	135	2	3.41	275459510	67161	115.31	4000	4220	3985	5140	2770	3955	4101.54	2.81	8634	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1076	-4.08	0.97	12	0.26	-1002.00	4210.00	10440	20240711	-60.82	3070	20241209	33.22	4645	-11.95	20250108	3610	13.30	20250203	10440	-60.82	20240711	3070	33.22	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
35	20250213	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	105	2	2.65	252435995	61510	105.61	4000	4220	3985	5140	2770	3955	4103.98	2.81	10434	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1068	-4.05	0.96	12	0.23	-1002.00	4210.00	10440	20240711	-61.11	3070	20241209	32.25	4645	-12.59	20250108	3610	12.47	20250203	10440	-61.11	20240711	3070	32.25	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
36	20250213	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	125	2	3.16	239964865	58442	100.34	4000	4220	3985	5140	2770	3955	4106.03	2.81	10108	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1074	-4.07	0.97	12	0.22	-1002.00	4210.00	10440	20240711	-60.92	3070	20241209	32.90	4645	-12.16	20250108	3610	13.02	20250203	10440	-60.92	20240711	3070	32.90	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
37	20250213	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	125	2	3.16	233331515	56814	97.55	4000	4220	3985	5140	2770	3955	4106.94	2.81	10196	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1074	-4.07	0.97	12	0.22	-1002.00	4210.00	10440	20240711	-60.92	3070	20241209	32.90	4645	-12.16	20250108	3610	13.02	20250203	10440	-60.92	20240711	3070	32.90	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
38	20250213	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	125	2	3.16	225642515	54928	94.31	4000	4220	3985	5140	2770	3955	4107.97	2.81	10487	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1074	-4.07	0.97	12	0.21	-1002.00	4210.00	10440	20240711	-60.92	3070	20241209	32.90	4645	-12.16	20250108	3610	13.02	20250203	10440	-60.92	20240711	3070	32.90	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
39	20250213	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	160	2	4.05	206183230	50169	86.14	4000	4220	3985	5140	2770	3955	4109.77	2.81	13531	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1083	-4.11	0.98	12	0.19	-1002.00	4210.00	10440	20240711	-60.58	3070	20241209	34.04	4645	-11.41	20250108	3610	13.99	20250203	10440	-60.58	20240711	3070	34.04	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
40	20250213	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	145	2	3.67	79439830	19620	33.69	4000	4110	3985	5140	2770	3955	4048.92	2.81	4972	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1079	-4.09	0.97	12	0.07	-1002.00	4210.00	10440	20240711	-60.73	3070	20241209	33.55	4645	-11.73	20250108	3610	13.57	20250203	10440	-60.73	20240711	3070	33.55	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
41	20250213	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	40	2	1.01	1514475	379	0.65	4000	4000	3995	5140	2770	3955	3995.98	2.81	-165	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1051	-3.99	0.95	12	0.00	-1002.00	4210.00	10440	20240711	-61.73	3070	20241209	30.13	4645	-13.99	20250108	3610	10.66	20250203	10440	-61.73	20240711	3070	30.13	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
42	20250212	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-110	5	-2.71	230560055	58143	55.24	4065	4065	3935	5280	2850	4065	3965.40	2.86	-15539	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1041	-3.95	0.94	12	0.22	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	4645	-14.85	20250108	3610	9.56	20250203	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
43	20250212	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-125	5	-3.08	222298230	56047	53.24	4065	4065	3940	5280	2850	4065	3966.28	2.86	-15612	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1037	-3.93	0.94	12	0.21	-1002.00	4210.00	10440	20240711	-62.26	3070	20241209	28.34	4645	-15.18	20250108	3610	9.14	20250203	10440	-62.26	20240711	3070	28.34	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
44	20250212	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-105	5	-2.58	168547925	42427	40.31	4065	4065	3940	5280	2850	4065	3972.66	2.86	-17868	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1042	-3.95	0.94	12	0.16	-1002.00	4210.00	10440	20240711	-62.07	3070	20241209	28.99	4645	-14.75	20250108	3610	9.70	20250203	10440	-62.07	20240711	3070	28.99	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
45	20250212	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-100	5	-2.46	119363580	29990	28.49	4065	4065	3940	5280	2850	4065	3980.11	2.86	-10070	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1043	-3.96	0.94	12	0.11	-1002.00	4210.00	10440	20240711	-62.02	3070	20241209	29.15	4645	-14.64	20250108	3610	9.83	20250203	10440	-62.02	20240711	3070	29.15	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
46	20250212	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-110	5	-2.71	102004980	25614	24.33	4065	4065	3940	5280	2850	4065	3982.39	2.86	-6842	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1041	-3.95	0.94	12	0.10	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	4645	-14.85	20250108	3610	9.56	20250203	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
47	20250212	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-75	5	-1.85	62954735	15775	14.99	4065	4065	3940	5280	2850	4065	3990.79	2.86	-5502	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1050	-3.98	0.95	12	0.06	-1002.00	4210.00	10440	20240711	-61.78	3070	20241209	29.97	4645	-14.10	20250108	3610	10.53	20250203	10440	-61.78	20240711	3070	29.97	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
48	20250212	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-95	5	-2.34	47239865	11835	11.24	4065	4065	3940	5280	2850	4065	3991.54	2.86	-6133	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1045	-3.96	0.94	12	0.04	-1002.00	4210.00	10440	20240711	-61.97	3070	20241209	29.32	4645	-14.53	20250108	3610	9.97	20250203	10440	-61.97	20240711	3070	29.32	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
49	20250212	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-65	5	-1.60	6353220	1581	1.50	4065	4065	4000	5280	2850	4065	4018.48	2.86	-433	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1053	-3.99	0.95	12	0.01	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3610	10.80	20250203	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
50	20250211	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-160	5	-3.79	434596285	105264	74.65	4260	4260	4050	5490	2960	4225	4128.79	2.91	-12451	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1070	-4.06	0.97	12	0.40	-1002.00	4210.00	10440	20240711	-61.06	3070	20241209	32.41	4645	-12.49	20250108	3610	12.60	20250203	10440	-61.06	20240711	3070	32.41	20241209	0.04	N	045970	500	131 억	765233	N	N	1	N	N
51	20250211	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-155	5	-3.67	407492385	98590	69.92	4260	4260	4065	5490	2960	4225	4133.20	2.91	-12613	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1071	-4.06	0.97	12	0.37	-1002.00	4210.00	10440	20240711	-61.02	3070	20241209	32.57	4645	-12.38	20250108	3610	12.74	20250203	10440	-61.02	20240711	3070	32.57	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
52	20250211	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-60	5	-1.42	317578480	76693	54.39	4260	4260	4070	5490	2960	4225	4140.91	2.91	-11709	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1096	-4.16	0.99	12	0.29	-1002.00	4210.00	10440	20240711	-60.11	3070	20241209	35.67	4645	-10.33	20250108	3610	15.37	20250203	10440	-60.11	20240711	3070	35.67	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
53	20250211	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-130	5	-3.08	255912845	61807	43.83	4260	4260	4070	5490	2960	4225	4140.52	2.91	-6239	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1078	-4.09	0.97	12	0.23	-1002.00	4210.00	10440	20240711	-60.78	3070	20241209	33.39	4645	-11.84	20250108	3610	13.43	20250203	10440	-60.78	20240711	3070	33.39	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
54	20250211	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-110	5	-2.60	204952855	49342	34.99	4260	4260	4105	5490	2960	4225	4153.72	2.91	-3496	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1083	-4.11	0.98	12	0.19	-1002.00	4210.00	10440	20240711	-60.58	3070	20241209	34.04	4645	-11.41	20250108	3610	13.99	20250203	10440	-60.58	20240711	3070	34.04	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
55	20250211	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-70	5	-1.66	184478000	44364	31.46	4260	4260	4110	5490	2960	4225	4158.28	2.91	-2331	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1093	-4.15	0.99	12	0.17	-1002.00	4210.00	10440	20240711	-60.20	3070	20241209	35.34	4645	-10.55	20250108	3610	15.10	20250203	10440	-60.20	20240711	3070	35.34	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
56	20250211	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-45	5	-1.07	135976440	32637	23.15	4260	4260	4120	5490	2960	4225	4166.33	2.91	-2138	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1100	-4.17	0.99	12	0.12	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
57	20250211	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-55	5	-1.30	26558785	6314	4.48	4260	4260	4155	5490	2960	4225	4206.33	2.91	-520	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1097	-4.16	0.99	12	0.02	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3610	15.51	20250203	10440	-60.06	20240711	3070	35.83	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
58	20250210	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	280	2	7.10	570842580	140741	96.68	3950	4225	3805	5120	2765	3945	4055.87	2.92	-2775	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1112	-4.22	1.00	12	0.53	-1002.00	4210.00	10440	20240711	-59.53	3070	20241209	37.62	4645	-9.04	20250108	3610	17.04	20250203	10440	-59.53	20240711	3070	37.62	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
59	20250210	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	255	2	6.46	524073845	129604	89.03	3950	4215	3805	5120	2765	3945	4043.65	2.92	-4097	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1105	-4.19	1.00	12	0.49	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
60	20250210	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	155	2	3.93	375472880	93869	64.48	3950	4200	3805	5120	2765	3945	3999.97	2.92	-4500	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1079	-4.09	0.97	12	0.36	-1002.00	4210.00	10440	20240711	-60.73	3070	20241209	33.55	4645	-11.73	20250108	3610	13.57	20250203	10440	-60.73	20240711	3070	33.55	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
61	20250210	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	160	2	4.06	332039045	83286	57.21	3950	4200	3805	5120	2765	3945	3986.73	2.92	-4600	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1080	-4.10	0.98	12	0.32	-1002.00	4210.00	10440	20240711	-60.68	3070	20241209	33.71	4645	-11.63	20250108	3610	13.71	20250203	10440	-60.68	20240711	3070	33.71	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
62	20250210	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	90	2	2.28	189856810	48380	33.23	3950	4065	3805	5120	2765	3945	3924.28	2.92	-4398	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1062	-4.03	0.96	12	0.18	-1002.00	4210.00	10440	20240711	-61.35	3070	20241209	31.43	4645	-13.13	20250108	3610	11.77	20250203	10440	-61.35	20240711	3070	31.43	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
63	20250210	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	55	2	1.39	149725545	38402	26.38	3950	4005	3805	5120	2765	3945	3898.90	2.92	-2492	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1053	-3.99	0.95	12	0.15	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3610	10.80	20250203	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
64	20250210	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	10	2	0.25	113898925	29399	20.19	3950	3960	3805	5120	2765	3945	3874.24	2.92	-2802	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1041	-3.95	0.94	12	0.11	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	4645	-14.85	20250108	3610	9.56	20250203	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
65	20250210	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-125	5	-3.17	24794085	6366	4.37	3950	3960	3805	5120	2765	3945	3894.77	2.92	-3050	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1005	-3.81	0.91	12	0.02	-1002.00	4210.00	10440	20240711	-63.41	3070	20241209	24.43	4645	-17.76	20250108	3610	5.82	20250203	10440	-63.41	20240711	3070	24.43	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
66	20250207	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	205	2	5.48	574803105	144930	284.18	3740	4100	3670	4860	2620	3740	3966.11	2.90	5659	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1038	-3.94	0.94	12	0.55	-1002.00	4210.00	10440	20240711	-62.21	3070	20241209	28.50	4645	-15.07	20250108	3610	9.28	20250203	10440	-62.21	20240711	3070	28.50	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
67	20250207	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	260	2	6.95	550543210	138825	272.21	3740	4100	3670	4860	2620	3740	3965.74	2.90	9349	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1053	-3.99	0.95	12	0.53	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3610	10.80	20250203	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
68	20250207	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	310	2	8.29	513788550	129640	254.20	3740	4100	3670	4860	2620	3740	3963.19	2.90	14304	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1066	-4.04	0.96	12	0.49	-1002.00	4210.00	10440	20240711	-61.21	3070	20241209	31.92	4645	-12.81	20250108	3610	12.19	20250203	10440	-61.21	20240711	3070	31.92	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
69	20250207	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	300	2	8.02	456938500	115405	226.29	3740	4100	3670	4860	2620	3740	3959.43	2.90	17854	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1063	-4.03	0.96	12	0.44	-1002.00	4210.00	10440	20240711	-61.30	3070	20241209	31.60	4645	-13.02	20250108	3610	11.91	20250203	10440	-61.30	20240711	3070	31.60	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
70	20250207	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	345	2	9.22	364578080	92556	181.49	3740	4100	3670	4860	2620	3740	3939.00	2.90	9677	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1075	-4.08	0.97	12	0.35	-1002.00	4210.00	10440	20240711	-60.87	3070	20241209	33.06	4645	-12.06	20250108	3610	13.16	20250203	10440	-60.87	20240711	3070	33.06	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
71	20250207	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	70	2	1.87	87219170	23330	45.75	3740	3820	3670	4860	2620	3740	3738.50	2.90	3080	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1003	-3.80	0.90	12	0.09	-1002.00	4210.00	10440	20240711	-63.51	3070	20241209	24.10	4645	-17.98	20250108	3610	5.54	20250203	10440	-63.51	20240711	3070	24.10	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
72	20250207	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-10	5	-0.27	41389360	11192	21.95	3740	3740	3670	4860	2620	3740	3698.12	2.90	5184	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	982	-3.72	0.89	12	0.04	-1002.00	4210.00	10440	20240711	-64.27	3070	20241209	21.50	4645	-19.70	20250108	3610	3.32	20250203	10440	-64.27	20240711	3070	21.50	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
73	20250207	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-65	5	-1.74	4490240	1219	2.39	3740	3740	3670	4860	2620	3740	3683.54	2.90	82	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	967	-3.67	0.87	12	0.00	-1002.00	4210.00	10440	20240711	-64.80	3070	20241209	19.71	4645	-20.88	20250108	3610	1.80	20250203	10440	-64.80	20240711	3070	19.71	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
74	20250206	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	-80	5	-2.09	189825830	50784	140.05	3840	3870	3680	4965	2675	3820	3737.91	2.94	-10808	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	984	-3.73	0.89	12	0.19	-1002.00	4210.00	10440	20240711	-64.18	3070	20241209	21.82	4645	-19.48	20250108	3610	3.60	20250203	10440	-64.18	20240711	3070	21.82	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
75	20250206	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-110	5	-2.88	183714590	49145	135.53	3840	3870	3680	4965	2675	3820	3738.22	2.94	-10290	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	976	-3.70	0.88	12	0.19	-1002.00	4210.00	10440	20240711	-64.46	3070	20241209	20.85	4645	-20.13	20250108	3610	2.77	20250203	10440	-64.46	20240711	3070	20.85	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
76	20250206	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-110	5	-2.88	149265220	39831	109.85	3840	3870	3680	4965	2675	3820	3747.46	2.94	-7858	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	976	-3.70	0.88	12	0.15	-1002.00	4210.00	10440	20240711	-64.46	3070	20241209	20.85	4645	-20.13	20250108	3610	2.77	20250203	10440	-64.46	20240711	3070	20.85	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
77	20250206	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	-75	5	-1.96	135103485	36020	99.34	3840	3870	3680	4965	2675	3820	3750.79	2.94	-4433	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	985	-3.74	0.89	12	0.14	-1002.00	4210.00	10440	20240711	-64.13	3070	20241209	21.99	4645	-19.38	20250108	3610	3.74	20250203	10440	-64.13	20240711	3070	21.99	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
78	20250206	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-85	5	-2.23	125650765	33476	92.32	3840	3870	3680	4965	2675	3820	3753.46	2.94	-4727	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	983	-3.73	0.89	12	0.13	-1002.00	4210.00	10440	20240711	-64.22	3070	20241209	21.66	4645	-19.59	20250108	3610	3.46	20250203	10440	-64.22	20240711	3070	21.66	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
79	20250206	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	-115	5	-3.01	118389020	31531	86.96	3840	3870	3680	4965	2675	3820	3754.69	2.94	-4480	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	975	-3.70	0.88	12	0.12	-1002.00	4210.00	10440	20240711	-64.51	3070	20241209	20.68	4645	-20.24	20250108	3610	2.63	20250203	10440	-64.51	20240711	3070	20.68	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
80	20250206	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-85	5	-2.23	78014305	20670	57.00	3840	3870	3680	4965	2675	3820	3774.28	2.94	-1119	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	983	-3.73	0.89	12	0.08	-1002.00	4210.00	10440	20240711	-64.22	3070	20241209	21.66	4645	-19.59	20250108	3610	3.46	20250203	10440	-64.22	20240711	3070	21.66	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
81	20250206	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	5	2	0.13	1775365	462	1.27	3840	3870	3825	4965	2675	3820	3842.78	2.94	-410	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	1007	-3.82	0.91	12	0.00	-1002.00	4210.00	10440	20240711	-63.36	3070	20241209	24.59	4645	-17.65	20250108	3610	5.96	20250203	10440	-63.36	20240711	3070	24.59	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
82	20250205	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	85	2	2.28	136809780	36159	82.81	3830	3830	3705	4855	2615	3735	3783.07	2.90	10015	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	1005	-3.81	0.91	12	0.14	-1002.00	4210.00	10440	20240711	-63.41	3070	20241209	24.43	4645	-17.76	20250108	3610	5.82	20250203	10440	-63.41	20240711	3070	24.43	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
83	20250205	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	40	2	1.07	129867035	34334	78.63	3830	3830	3705	4855	2615	3735	3782.46	2.90	10274	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	993	-3.77	0.90	12	0.13	-1002.00	4210.00	10440	20240711	-63.84	3070	20241209	22.96	4645	-18.73	20250108	3610	4.57	20250203	10440	-63.84	20240711	3070	22.96	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
84	20250205	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	30	2	0.80	117113550	30945	70.87	3830	3830	3705	4855	2615	3735	3784.57	2.90	9700	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	991	-3.76	0.89	12	0.12	-1002.00	4210.00	10440	20240711	-63.94	3070	20241209	22.64	4645	-18.95	20250108	3610	4.29	20250203	10440	-63.94	20240711	3070	22.64	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
85	20250205	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	85	2	2.28	91004705	24006	54.98	3830	3830	3705	4855	2615	3735	3790.91	2.90	7440	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	1005	-3.81	0.91	12	0.09	-1002.00	4210.00	10440	20240711	-63.41	3070	20241209	24.43	4645	-17.76	20250108	3610	5.82	20250203	10440	-63.41	20240711	3070	24.43	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
86	20250205	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	50	2	1.34	58210660	15410	35.29	3830	3830	3705	4855	2615	3735	3777.46	2.90	3925	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	996	-3.78	0.90	12	0.06	-1002.00	4210.00	10440	20240711	-63.75	3070	20241209	23.29	4645	-18.51	20250108	3610	4.85	20250203	10440	-63.75	20240711	3070	23.29	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
87	20250205	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	40	2	1.07	46150495	12202	27.94	3830	3830	3705	4855	2615	3735	3782.21	2.90	4379	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	993	-3.77	0.90	12	0.05	-1002.00	4210.00	10440	20240711	-63.84	3070	20241209	22.96	4645	-18.73	20250108	3610	4.57	20250203	10440	-63.84	20240711	3070	22.96	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
88	20250205	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	55	2	1.47	36497425	9638	22.07	3830	3830	3705	4855	2615	3735	3786.83	2.90	5543	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	997	-3.78	0.90	12	0.04	-1002.00	4210.00	10440	20240711	-63.70	3070	20241209	23.45	4645	-18.41	20250108	3610	4.99	20250203	10440	-63.70	20240711	3070	23.45	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
89	20250205	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	50	2	1.34	88045	23	0.05	3830	3830	3785	4855	2615	3735	3828.04	2.90	-3	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	996	-3.78	0.90	12	0.00	-1002.00	4210.00	10440	20240711	-63.75	3070	20241209	23.29	4645	-18.51	20250108	3610	4.85	20250203	10440	-63.75	20240711	3070	23.29	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
90	20250204	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	100	2	2.75	163453130	43600	59.12	3620	3830	3620	4725	2545	3635	3748.93	2.87	8729	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	983	-3.73	0.89	12	0.17	-1002.00	4210.00	10440	20240711	-64.22	3070	20241209	21.66	4645	-19.59	20250108	3610	3.46	20250203	10440	-64.22	20240711	3070	21.66	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
91	20250204	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	110	2	3.03	158880860	42377	57.47	3620	3830	3620	4725	2545	3635	3749.22	2.87	9101	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	985	-3.74	0.89	12	0.16	-1002.00	4210.00	10440	20240711	-64.13	3070	20241209	21.99	4645	-19.38	20250108	3610	3.74	20250203	10440	-64.13	20240711	3070	21.99	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
92	20250204	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	115	2	3.16	125575935	33430	45.33	3620	3830	3620	4725	2545	3635	3756.38	2.87	10970	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	987	-3.74	0.89	12	0.13	-1002.00	4210.00	10440	20240711	-64.08	3070	20241209	22.15	4645	-19.27	20250108	3610	3.88	20250203	10440	-64.08	20240711	3070	22.15	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
93	20250204	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	130	2	3.58	113089980	30118	40.84	3620	3830	3620	4725	2545	3635	3754.90	2.87	12778	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	991	-3.76	0.89	12	0.11	-1002.00	4210.00	10440	20240711	-63.94	3070	20241209	22.64	4645	-18.95	20250108	3610	4.29	20250203	10440	-63.94	20240711	3070	22.64	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
94	20250204	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	140	2	3.85	107540240	28649	38.85	3620	3830	3620	4725	2545	3635	3753.72	2.87	12542	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	993	-3.77	0.90	12	0.11	-1002.00	4210.00	10440	20240711	-63.84	3070	20241209	22.96	4645	-18.73	20250108	3610	4.57	20250203	10440	-63.84	20240711	3070	22.96	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
95	20250204	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	120	2	3.30	103167915	27489	37.28	3620	3830	3620	4725	2545	3635	3753.06	2.87	11973	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	988	-3.75	0.89	12	0.10	-1002.00	4210.00	10440	20240711	-64.03	3070	20241209	22.31	4645	-19.16	20250108	3610	4.02	20250203	10440	-64.03	20240711	3070	22.31	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
96	20250204	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	150	2	4.13	66430580	17752	24.07	3620	3785	3620	4725	2545	3635	3742.15	2.87	10392	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	996	-3.78	0.90	12	0.07	-1002.00	4210.00	10440	20240711	-63.75	3070	20241209	23.29	4645	-18.51	20250108	3610	4.85	20250203	10440	-63.75	20240711	3070	23.29	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
97	20250204	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	65	2	1.79	5429700	1495	2.03	3620	3730	3620	4725	2545	3635	3631.91	2.87	531	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	974	-3.69	0.88	12	0.01	-1002.00	4210.00	10440	20240711	-64.56	3070	20241209	20.52	4645	-20.34	20250108	3610	2.49	20250203	10440	-64.56	20240711	3070	20.52	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History