KissMeData/052710/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 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	marketWarningCode	shortOverheated
2	20250219	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-120	5	-1.95	643471580	105359	63.88	6140	6350	5940	7980	4300	6140	6107.42	1.36	-30438	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	880	-5.99	0.53	12	0.72	-1005.00	11290.00	9340	20240215	-35.55	2840	20241210	111.97	6350	-5.20	20250219	3695	62.92	20250102	8790	-31.51	20240221	2840	111.97	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
3	20250219	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-110	5	-1.79	608381060	99506	60.33	6140	6350	5940	7980	4300	6140	6114.01	1.36	-28489	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	881	-6.00	0.53	12	0.68	-1005.00	11290.00	9340	20240215	-35.44	2840	20241210	112.32	6350	-5.04	20250219	3695	63.19	20250102	8790	-31.40	20240221	2840	112.32	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
4	20250219	140532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-110	5	-1.79	463723630	75367	45.70	6140	6350	6000	7980	4300	6140	6152.87	1.36	-23953	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	881	-6.00	0.53	12	0.52	-1005.00	11290.00	9340	20240215	-35.44	2840	20241210	112.32	6350	-5.04	20250219	3695	63.19	20250102	8790	-31.40	20240221	2840	112.32	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
5	20250219	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-80	5	-1.30	416116150	67498	40.93	6140	6350	6000	7980	4300	6140	6164.87	1.36	-19094	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	886	-6.03	0.54	12	0.46	-1005.00	11290.00	9340	20240215	-35.12	2840	20241210	113.38	6350	-4.57	20250219	3695	64.01	20250102	8790	-31.06	20240221	2840	113.38	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
6	20250219	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	40	2	0.65	365227070	59181	35.88	6140	6350	6000	7980	4300	6140	6171.36	1.36	-15280	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	903	-6.15	0.55	12	0.40	-1005.00	11290.00	9340	20240215	-33.83	2840	20241210	117.61	6350	-2.68	20250219	3695	67.25	20250102	8790	-29.69	20240221	2840	117.61	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
7	20250219	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-30	5	-0.49	304221400	49216	29.84	6140	6350	6000	7980	4300	6140	6181.35	1.36	-10816	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	893	-6.08	0.54	12	0.34	-1005.00	11290.00	9340	20240215	-34.58	2840	20241210	115.14	6350	-3.78	20250219	3695	65.36	20250102	8790	-30.49	20240221	2840	115.14	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
8	20250219	100533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-20	5	-0.33	237223430	38178	23.15	6140	6350	6060	7980	4300	6140	6213.62	1.36	-5570	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	894	-6.09	0.54	12	0.26	-1005.00	11290.00	9340	20240215	-34.48	2840	20241210	115.49	6350	-3.62	20250219	3695	65.63	20250102	8790	-30.38	20240221	2840	115.49	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
9	20250219	090535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	110	2	1.79	19517380	3160	1.92	6140	6290	6140	7980	4300	6140	6176.39	1.36	354	6446	6292	5996	5842	5546	6370	5920	73	1840	500	4290	10	1	14615109	913	-6.22	0.55	12	0.02	-1005.00	11290.00	9340	20240215	-33.08	2840	20241210	120.07	6290	-0.64	20250219	3695	69.15	20250102	8790	-28.90	20240221	2840	120.07	20241210	0.10	N	052710	500	73 억	198460	N	N	N	00	N
10	20250218	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	390	2	6.78	994302080	164825	183.89	5740	6150	5700	7470	4030	5750	6031.51	1.03	48083	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	897	-6.11	0.54	12	1.13	-1005.00	11290.00	9340	20240215	-34.26	2840	20241210	116.20	6150	-0.16	20250218	3695	66.17	20250102	8790	-30.15	20240221	2840	116.20	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
11	20250218	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	290	2	5.04	911008580	151092	168.57	5740	6150	5700	7470	4030	5750	6029.50	1.03	50999	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	883	-6.01	0.53	12	1.03	-1005.00	11290.00	9340	20240215	-35.33	2840	20241210	112.68	6150	-1.79	20250218	3695	63.46	20250102	8790	-31.29	20240221	2840	112.68	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
12	20250218	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	390	2	6.78	791901150	131549	146.76	5740	6150	5700	7470	4030	5750	6019.82	1.03	48802	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	897	-6.11	0.54	12	0.90	-1005.00	11290.00	9340	20240215	-34.26	2840	20241210	116.20	6150	-0.16	20250218	3695	66.17	20250102	8790	-30.15	20240221	2840	116.20	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
13	20250218	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	360	2	6.26	608197640	101549	113.29	5740	6120	5700	7470	4030	5750	5989.20	1.03	36888	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	893	-6.08	0.54	12	0.69	-1005.00	11290.00	9340	20240215	-34.58	2840	20241210	115.14	6120	-0.16	20250218	3695	65.36	20250102	8790	-30.49	20240221	2840	115.14	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
14	20250218	120532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	310	2	5.39	466797280	78278	87.33	5740	6090	5700	7470	4030	5750	5963.33	1.03	30991	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	886	-6.03	0.54	12	0.54	-1005.00	11290.00	9340	20240215	-35.12	2840	20241210	113.38	6090	-0.49	20250218	3695	64.01	20250102	8790	-31.06	20240221	2840	113.38	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
15	20250218	110532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	250	2	4.35	280520370	47478	52.97	5740	6050	5700	7470	4030	5750	5908.43	1.03	14261	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	877	-5.97	0.53	12	0.32	-1005.00	11290.00	9340	20240215	-35.76	2840	20241210	111.27	6050	-0.83	20250218	3695	62.38	20250102	8790	-31.74	20240221	2840	111.27	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
16	20250218	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	90	2	1.57	51969500	8998	10.04	5740	5850	5700	7470	4030	5750	5775.67	1.03	1421	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	854	-5.81	0.52	12	0.06	-1005.00	11290.00	9340	20240215	-37.47	2840	20241210	105.63	5850	-0.17	20250218	3695	58.05	20250102	8790	-33.56	20240221	2840	105.63	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
17	20250218	090533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-10	5	-0.17	2224350	388	0.43	5740	5740	5700	7470	4030	5750	5732.86	1.03	-153	6030	5890	5690	5550	5350	5960	5620	73	1720	500	4020	10	1	14615109	839	-5.71	0.51	12	0.00	-1005.00	11290.00	9340	20240215	-38.54	2840	20241210	102.11	5830	-1.54	20250217	3695	55.35	20250102	8790	-34.70	20240221	2840	102.11	20241210	0.11	N	052710	500	73 억	150300	N	N	N	00	N
18	20250217	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	200	2	3.60	510708600	89581	138.82	5550	5830	5490	7210	3890	5550	5701.09	0.96	10826	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	840	-5.72	0.51	12	0.61	-1005.00	11290.00	9340	20240215	-38.44	2840	20241210	102.46	5830	-1.37	20250217	3695	55.62	20250102	8790	-34.58	20240221	2840	102.46	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
19	20250217	150531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	140	2	2.52	480064780	84242	130.55	5550	5830	5490	7210	3890	5550	5698.66	0.96	12127	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	832	-5.66	0.50	12	0.58	-1005.00	11290.00	9340	20240215	-39.08	2840	20241210	100.35	5830	-2.40	20250217	3695	53.99	20250102	8790	-35.27	20240221	2840	100.35	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
20	20250217	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	200	2	3.60	437598400	76810	119.03	5550	5830	5490	7210	3890	5550	5697.17	0.96	11646	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	840	-5.72	0.51	12	0.53	-1005.00	11290.00	9340	20240215	-38.44	2840	20241210	102.46	5830	-1.37	20250217	3695	55.62	20250102	8790	-34.58	20240221	2840	102.46	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
21	20250217	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	230	2	4.14	391123000	68728	106.51	5550	5830	5490	7210	3890	5550	5690.90	0.96	11394	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	845	-5.75	0.51	12	0.47	-1005.00	11290.00	9340	20240215	-38.12	2840	20241210	103.52	5830	-0.86	20250217	3695	56.43	20250102	8790	-34.24	20240221	2840	103.52	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
22	20250217	120532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	160	2	2.88	236834830	41949	65.01	5550	5720	5490	7210	3890	5550	5645.80	0.96	3489	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	835	-5.68	0.51	12	0.29	-1005.00	11290.00	9340	20240215	-38.87	2840	20241210	101.06	5720	-0.17	20250217	3695	54.53	20250102	8790	-35.04	20240221	2840	101.06	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
23	20250217	110532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	140	2	2.52	194567090	34527	53.51	5550	5720	5490	7210	3890	5550	5635.24	0.96	3870	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	832	-5.66	0.50	12	0.24	-1005.00	11290.00	9340	20240215	-39.08	2840	20241210	100.35	5720	-0.52	20250217	3695	53.99	20250102	8790	-35.27	20240221	2840	100.35	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
24	20250217	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	130	2	2.34	120369430	21416	33.19	5550	5690	5490	7210	3890	5550	5620.57	0.96	-1367	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	830	-5.65	0.50	12	0.15	-1005.00	11290.00	9340	20240215	-39.19	2840	20241210	100.00	5690	-0.18	20250217	3695	53.72	20250102	8790	-35.38	20240221	2840	100.00	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
25	20250217	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-20	5	-0.36	6494570	1172	1.82	5550	5550	5530	7210	3890	5550	5541.37	0.96	-557	5836	5692	5446	5302	5056	5765	5375	73	1660	500	3880	10	1	14615109	808	-5.50	0.49	12	0.01	-1005.00	11290.00	9340	20240215	-40.79	2840	20241210	94.72	5590	-1.07	20250214	3695	49.66	20250102	8790	-37.09	20240221	2840	94.72	20241210	0.11	N	052710	500	73 억	139729	N	N	N	00	N
26	20250214	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	150	2	2.78	349909760	64459	179.97	5480	5590	5200	7020	3780	5400	5428.45	1.01	-7305	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	811	-5.52	0.49	12	0.44	-1005.00	11290.00	9340	20240215	-40.58	2840	20241210	95.42	5590	-0.72	20250214	3695	50.20	20250102	9340	-40.58	20240215	2840	95.42	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
27	20250214	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	160	2	2.96	306704150	56701	158.31	5480	5590	5200	7020	3780	5400	5409.17	1.01	-3620	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	813	-5.53	0.49	12	0.39	-1005.00	11290.00	9340	20240215	-40.47	2840	20241210	95.77	5590	-0.54	20250214	3695	50.47	20250102	9340	-40.47	20240215	2840	95.77	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
28	20250214	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	183797350	34412	96.08	5480	5480	5200	7020	3780	5400	5340.91	1.01	-4281	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	795	-5.41	0.48	12	0.24	-1005.00	11290.00	9340	20240215	-41.76	2840	20241210	91.55	5570	-2.33	20250211	3695	47.23	20250102	9340	-41.76	20240215	2840	91.55	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
29	20250214	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	171474140	32144	89.75	5480	5480	5200	7020	3780	5400	5334.36	1.01	-3815	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	795	-5.41	0.48	12	0.22	-1005.00	11290.00	9340	20240215	-41.76	2840	20241210	91.55	5570	-2.33	20250211	3695	47.23	20250102	9340	-41.76	20240215	2840	91.55	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
30	20250214	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	30	2	0.56	156061710	29302	81.81	5480	5480	5200	7020	3780	5400	5325.72	1.01	-3360	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	794	-5.40	0.48	12	0.20	-1005.00	11290.00	9340	20240215	-41.86	2840	20241210	91.20	5570	-2.51	20250211	3695	46.96	20250102	9340	-41.86	20240215	2840	91.20	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
31	20250214	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	148452260	27904	77.91	5480	5480	5200	7020	3780	5400	5319.82	1.01	-3133	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	795	-5.41	0.48	12	0.19	-1005.00	11290.00	9340	20240215	-41.76	2840	20241210	91.55	5570	-2.33	20250211	3695	47.23	20250102	9340	-41.76	20240215	2840	91.55	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
32	20250214	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-90	5	-1.67	100030630	18952	52.91	5480	5480	5200	7020	3780	5400	5277.46	1.01	-1884	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	776	-5.28	0.47	12	0.13	-1005.00	11290.00	9340	20240215	-43.15	2840	20241210	86.97	5570	-4.67	20250211	3695	43.71	20250102	9340	-43.15	20240215	2840	86.97	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
33	20250214	090530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	1057260	195	0.54	5480	5480	5430	7020	3780	5400	5444.84	1.01	0	5620	5510	5440	5330	5260	5475	5295	73	1620	500	3780	10	1	14615109	795	-5.41	0.48	12	0.00	-1005.00	11290.00	9340	20240215	-41.76	2840	20241210	91.55	5570	-2.33	20250211	3695	47.23	20250102	9340	-41.76	20240215	2840	91.55	20241210	0.11	N	052710	500	73 억	147798	N	N	N	00	N
34	20250213	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-40	5	-0.74	194569750	35816	64.42	5440	5550	5370	7070	3810	5440	5432.48	1.00	2332	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	789	-5.37	0.48	12	0.25	-1005.00	11290.00	9340	20240215	-42.18	2840	20241210	90.14	5570	-3.05	20250211	3695	46.14	20250102	9340	-42.18	20240215	2840	90.14	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
35	20250213	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-50	5	-0.92	185209750	34083	61.30	5440	5550	5370	7070	3810	5440	5434.08	1.00	2557	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	788	-5.36	0.48	12	0.23	-1005.00	11290.00	9340	20240215	-42.29	2840	20241210	89.79	5570	-3.23	20250211	3695	45.87	20250102	9340	-42.29	20240215	2840	89.79	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
36	20250213	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-10	5	-0.18	125641800	23062	41.48	5440	5550	5370	7070	3810	5440	5448.00	1.00	-291	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	794	-5.40	0.48	12	0.16	-1005.00	11290.00	9340	20240215	-41.86	2840	20241210	91.20	5570	-2.51	20250211	3695	46.96	20250102	9340	-41.86	20240215	2840	91.20	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
37	20250213	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-30	5	-0.55	116355580	21358	38.42	5440	5550	5370	7070	3810	5440	5447.87	1.00	-1316	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	791	-5.38	0.48	12	0.15	-1005.00	11290.00	9340	20240215	-42.08	2840	20241210	90.49	5570	-2.87	20250211	3695	46.41	20250102	9340	-42.08	20240215	2840	90.49	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
38	20250213	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	10	2	0.18	70048550	12789	23.00	5440	5550	5410	7070	3810	5440	5477.25	1.00	-2229	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	797	-5.42	0.48	12	0.09	-1005.00	11290.00	9340	20240215	-41.65	2840	20241210	91.90	5570	-2.15	20250211	3695	47.50	20250102	9340	-41.65	20240215	2840	91.90	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
39	20250213	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	60	2	1.10	56569360	10312	18.55	5440	5550	5440	7070	3810	5440	5485.78	1.00	-2419	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	804	-5.47	0.49	12	0.07	-1005.00	11290.00	9340	20240215	-41.11	2840	20241210	93.66	5570	-1.26	20250211	3695	48.85	20250102	9340	-41.11	20240215	2840	93.66	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
40	20250213	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	20	2	0.37	35051240	6380	11.48	5440	5550	5440	7070	3810	5440	5493.92	1.00	-2844	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	798	-5.43	0.48	12	0.04	-1005.00	11290.00	9340	20240215	-41.54	2840	20241210	92.25	5570	-1.97	20250211	3695	47.77	20250102	9340	-41.54	20240215	2840	92.25	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
41	20250213	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	60	2	1.10	7092960	1293	2.33	5440	5500	5440	7070	3810	5440	5485.66	1.00	-409	5666	5552	5426	5312	5186	5610	5370	73	1630	500	3800	10	1	14615109	804	-5.47	0.49	12	0.01	-1005.00	11290.00	9340	20240215	-41.11	2840	20241210	93.66	5570	-1.26	20250211	3695	48.85	20250102	9340	-41.11	20240215	2840	93.66	20241210	0.12	N	052710	500	73 억	145481	N	N	N	00	N
42	20250212	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	299686910	55566	47.10	5360	5540	5300	7020	3780	5400	5393.32	1.06	-8954	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	795	-5.41	0.48	12	0.38	-1005.00	11290.00	9340	20240215	-41.76	2840	20241210	91.55	5570	-2.33	20250211	3695	47.23	20250102	9340	-41.76	20240215	2840	91.55	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
43	20250212	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	10	2	0.19	281525450	52209	44.25	5360	5540	5300	7020	3780	5400	5392.28	1.06	-7890	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	791	-5.38	0.48	12	0.36	-1005.00	11290.00	9340	20240215	-42.08	2840	20241210	90.49	5570	-2.87	20250211	3695	46.41	20250102	9340	-42.08	20240215	2840	90.49	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
44	20250212	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	40	2	0.74	258349420	47934	40.63	5360	5540	5300	7020	3780	5400	5389.69	1.06	-7977	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	795	-5.41	0.48	12	0.33	-1005.00	11290.00	9340	20240215	-41.76	2840	20241210	91.55	5570	-2.33	20250211	3695	47.23	20250102	9340	-41.76	20240215	2840	91.55	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
45	20250212	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	110	2	2.04	246544930	45754	38.78	5360	5540	5300	7020	3780	5400	5388.49	1.06	-7045	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	805	-5.48	0.49	12	0.31	-1005.00	11290.00	9340	20240215	-41.01	2840	20241210	94.01	5570	-1.08	20250211	3695	49.12	20250102	9340	-41.01	20240215	2840	94.01	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
46	20250212	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-20	5	-0.37	133287560	24817	21.03	5360	5500	5300	7020	3780	5400	5370.82	1.06	-9228	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	786	-5.35	0.48	12	0.17	-1005.00	11290.00	9340	20240215	-42.40	2840	20241210	89.44	5570	-3.41	20250211	3695	45.60	20250102	9340	-42.40	20240215	2840	89.44	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
47	20250212	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	94125820	17490	14.82	5360	5500	5320	7020	3780	5400	5381.69	1.06	-4591	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	780	-5.31	0.47	12	0.12	-1005.00	11290.00	9340	20240215	-42.83	2840	20241210	88.03	5570	-4.13	20250211	3695	44.52	20250102	9340	-42.83	20240215	2840	88.03	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
48	20250212	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	0	3	0.00	64650100	11988	10.16	5360	5500	5320	7020	3780	5400	5392.90	1.06	-5258	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	789	-5.37	0.48	12	0.08	-1005.00	11290.00	9340	20240215	-42.18	2840	20241210	90.14	5570	-3.05	20250211	3695	46.14	20250102	9340	-42.18	20240215	2840	90.14	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
49	20250212	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	20	2	0.37	7484400	1383	1.17	5360	5430	5360	7020	3780	5400	5411.71	1.06	-902	5733	5566	5403	5236	5073	5650	5320	73	1620	500	3780	10	1	14615109	792	-5.39	0.48	12	0.01	-1005.00	11290.00	9340	20240215	-41.97	2840	20241210	90.85	5570	-2.69	20250211	3695	46.68	20250102	9340	-41.97	20240215	2840	90.85	20241210	0.12	N	052710	500	73 억	154372	N	N	N	00	N
50	20250211	160521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	200	2	3.85	641743390	117935	88.96	5370	5570	5240	6760	3640	5200	5441.50	1.05	2455	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	789	-5.37	0.48	12	0.81	-1005.00	11290.00	9340	20240215	-42.18	2840	20241210	90.14	5570	-3.05	20250211	3695	46.14	20250102	9340	-42.18	20240215	2840	90.14	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
51	20250211	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	150	2	2.88	623018250	114455	86.33	5370	5570	5240	6760	3640	5200	5443.35	1.05	3254	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	782	-5.32	0.47	12	0.78	-1005.00	11290.00	9340	20240215	-42.72	2840	20241210	88.38	5570	-3.95	20250211	3695	44.79	20250102	9340	-42.72	20240215	2840	88.38	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
52	20250211	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	230	2	4.42	566745340	104036	78.48	5370	5570	5240	6760	3640	5200	5447.59	1.05	2560	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	794	-5.40	0.48	12	0.71	-1005.00	11290.00	9340	20240215	-41.86	2840	20241210	91.20	5570	-2.51	20250211	3695	46.96	20250102	9340	-41.86	20240215	2840	91.20	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
53	20250211	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	300	2	5.77	485316890	89125	67.23	5370	5570	5240	6760	3640	5200	5445.35	1.05	8645	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	804	-5.47	0.49	12	0.61	-1005.00	11290.00	9340	20240215	-41.11	2840	20241210	93.66	5570	-1.26	20250211	3695	48.85	20250102	9340	-41.11	20240215	2840	93.66	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
54	20250211	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	320	2	6.15	443867900	81609	61.56	5370	5570	5240	6760	3640	5200	5438.96	1.05	10343	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	807	-5.49	0.49	12	0.56	-1005.00	11290.00	9340	20240215	-40.90	2840	20241210	94.37	5570	-0.90	20250211	3695	49.39	20250102	9340	-40.90	20240215	2840	94.37	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
55	20250211	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	300	2	5.77	363962840	67073	50.59	5370	5570	5240	6760	3640	5200	5426.37	1.05	2703	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	804	-5.47	0.49	12	0.46	-1005.00	11290.00	9340	20240215	-41.11	2840	20241210	93.66	5570	-1.26	20250211	3695	48.85	20250102	9340	-41.11	20240215	2840	93.66	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
56	20250211	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	170	2	3.27	250829570	46282	34.91	5370	5570	5240	6760	3640	5200	5419.59	1.05	1312	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	785	-5.34	0.48	12	0.32	-1005.00	11290.00	9340	20240215	-42.51	2840	20241210	89.08	5570	-3.59	20250211	3695	45.33	20250102	9340	-42.51	20240215	2840	89.08	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
57	20250211	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	150	2	2.88	7897460	1481	1.12	5370	5370	5240	6760	3640	5200	5332.52	1.05	14	5533	5366	5183	5016	4833	5275	4925	73	1560	500	3640	10	1	14615109	782	-5.32	0.47	12	0.01	-1005.00	11290.00	9340	20240215	-42.72	2840	20241210	88.38	5400	-0.93	20250207	3695	44.79	20250102	9340	-42.72	20240215	2840	88.38	20241210	0.14	N	052710	500	73 억	153685	N	N	N	00	N
58	20250210	160518	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-100	5	-1.89	692683490	132550	60.91	5300	5350	5000	6890	3710	5300	5225.83	1.18	-19594	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	760	-5.17	0.46	12	0.91	-1005.00	11290.00	9340	20240215	-44.33	2840	20241210	83.10	5400	-3.70	20250207	3695	40.73	20250102	9340	-44.33	20240215	2840	83.10	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
59	20250210	150517	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-50	5	-0.94	663554910	127022	58.37	5300	5350	5000	6890	3710	5300	5223.94	1.18	-19357	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	767	-5.22	0.47	12	0.87	-1005.00	11290.00	9340	20240215	-43.79	2840	20241210	84.86	5400	-2.78	20250207	3695	42.08	20250102	9340	-43.79	20240215	2840	84.86	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
60	20250210	140517	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	560578140	107513	49.40	5300	5350	5000	6890	3710	5300	5214.05	1.18	-17591	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	773	-5.26	0.47	12	0.74	-1005.00	11290.00	9340	20240215	-43.36	2840	20241210	86.27	5400	-2.04	20250207	3695	43.17	20250102	9340	-43.36	20240215	2840	86.27	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
61	20250210	130518	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-40	5	-0.75	467651230	89889	41.30	5300	5350	5000	6890	3710	5300	5202.54	1.18	-13601	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	769	-5.23	0.47	12	0.62	-1005.00	11290.00	9340	20240215	-43.68	2840	20241210	85.21	5400	-2.59	20250207	3695	42.35	20250102	9340	-43.68	20240215	2840	85.21	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
62	20250210	120515	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-100	5	-1.89	402407840	77337	35.54	5300	5350	5000	6890	3710	5300	5203.30	1.18	-12910	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	760	-5.17	0.46	12	0.53	-1005.00	11290.00	9340	20240215	-44.33	2840	20241210	83.10	5400	-3.70	20250207	3695	40.73	20250102	9340	-44.33	20240215	2840	83.10	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
63	20250210	110515	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	321653890	62059	28.52	5300	5350	5000	6890	3710	5300	5183.03	1.18	-8435	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	773	-5.26	0.47	12	0.42	-1005.00	11290.00	9340	20240215	-43.36	2840	20241210	86.27	5400	-2.04	20250207	3695	43.17	20250102	9340	-43.36	20240215	2840	86.27	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
64	20250210	100513	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-50	5	-0.94	189194440	37058	17.03	5300	5300	5000	6890	3710	5300	5105.36	1.18	-23	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	767	-5.22	0.47	12	0.25	-1005.00	11290.00	9340	20240215	-43.79	2840	20241210	84.86	5400	-2.78	20250207	3695	42.08	20250102	9340	-43.79	20240215	2840	84.86	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
65	20250210	090512	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-120	5	-2.26	50097670	9721	4.47	5300	5300	5080	6890	3710	5300	5153.55	1.18	2928	5820	5560	5140	4880	4460	5690	5010	73	1590	500	3710	10	1	14615109	757	-5.15	0.46	12	0.07	-1005.00	11290.00	9340	20240215	-44.54	2840	20241210	82.39	5400	-4.07	20250207	3695	40.19	20250102	9340	-44.54	20240215	2840	82.39	20241210	0.14	N	052710	500	73 억	173093	N	N	N	01	N
66	20250207	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	540	2	11.34	1120865260	217174	485.61	4720	5400	4720	6180	3335	4760	5161.06	1.06	19016	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	10	1	14615109	775	-5.27	0.47	12	1.49	-1005.00	11290.00	9340	20240215	-43.25	2840	20241210	86.62	5400	-1.85	20250207	3695	43.44	20250102	9340	-43.25	20240215	2840	86.62	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
67	20250207	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	550	2	11.55	1027431410	199524	446.14	4720	5400	4720	6180	3335	4760	5149.41	1.06	22325	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	10	1	14615109	776	-5.28	0.47	12	1.37	-1005.00	11290.00	9340	20240215	-43.15	2840	20241210	86.97	5400	-1.67	20250207	3695	43.71	20250102	9340	-43.15	20240215	2840	86.97	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
68	20250207	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	450	2	9.45	579543590	115389	258.01	4720	5250	4720	6180	3335	4760	5022.52	1.06	13894	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	10	1	14615109	761	-5.18	0.46	12	0.79	-1005.00	11290.00	9340	20240215	-44.22	2840	20241210	83.45	5250	-0.76	20250207	3695	41.00	20250102	9340	-44.22	20240215	2840	83.45	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
69	20250207	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	290	2	6.09	361161840	73040	163.32	4720	5120	4720	6180	3335	4760	4944.71	1.06	9426	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	10	1	14615109	738	-5.02	0.45	12	0.50	-1005.00	11290.00	9340	20240215	-45.93	2840	20241210	77.82	5120	-1.37	20250207	3695	36.67	20250102	9340	-45.93	20240215	2840	77.82	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
70	20250207	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	220	2	4.62	226333970	46316	103.56	4720	4985	4720	6180	3335	4760	4886.73	1.06	2846	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	5	1	14615109	728	-4.96	0.44	12	0.32	-1005.00	11290.00	9340	20240215	-46.68	2840	20241210	75.35	5030	-0.99	20250123	3695	34.78	20250102	9340	-46.68	20240215	2840	75.35	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
71	20250207	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	190	2	3.99	170522835	35054	78.38	4720	4970	4720	6180	3335	4760	4864.58	1.06	779	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	5	1	14615109	723	-4.93	0.44	12	0.24	-1005.00	11290.00	9340	20240215	-47.00	2840	20241210	74.30	5030	-1.59	20250123	3695	33.96	20250102	9340	-47.00	20240215	2840	74.30	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
72	20250207	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	105	2	2.21	90956415	18867	42.19	4720	4970	4720	6180	3335	4760	4820.93	1.06	-2313	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	5	1	14615109	711	-4.84	0.43	12	0.13	-1005.00	11290.00	9340	20240215	-47.91	2840	20241210	71.30	5030	-3.28	20250123	3695	31.66	20250102	9340	-47.91	20240215	2840	71.30	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
73	20250207	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	30	2	0.63	11084430	2318	5.18	4720	4790	4720	6180	3335	4760	4781.89	1.06	-2034	4993	4876	4668	4551	4343	4935	4610	73	1420	500	3330	5	1	14615109	700	-4.77	0.42	12	0.02	-1005.00	11290.00	9340	20240215	-48.72	2840	20241210	68.66	5030	-4.77	20250123	3695	29.63	20250102	9340	-48.72	20240215	2840	68.66	20241210	0.17	N	052710	500	73 억	154437	N	N	N	00	N
74	20250206	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	220	2	4.85	203715075	44643	425.74	4500	4785	4460	5900	3180	4540	4562.69	1.07	-1997	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	696	-4.74	0.42	12	0.31	-1005.00	11290.00	9340	20240215	-49.04	2840	20241210	67.61	5030	-5.37	20250123	3695	28.82	20250102	9340	-49.04	20240215	2840	67.61	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
75	20250206	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	55	2	1.21	148455995	32821	313.00	4500	4650	4460	5900	3180	4540	4523.20	1.07	-7523	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	672	-4.57	0.41	12	0.22	-1005.00	11290.00	9340	20240215	-50.80	2840	20241210	61.80	5030	-8.65	20250123	3695	24.36	20250102	9340	-50.80	20240215	2840	61.80	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
76	20250206	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	80	2	1.76	142656670	31555	300.93	4500	4650	4460	5900	3180	4540	4520.89	1.07	-6301	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	675	-4.60	0.41	12	0.22	-1005.00	11290.00	9340	20240215	-50.54	2840	20241210	62.68	5030	-8.15	20250123	3695	25.03	20250102	9340	-50.54	20240215	2840	62.68	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
77	20250206	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-25	5	-0.55	98061095	21702	206.96	4500	4650	4460	5900	3180	4540	4518.53	1.07	-5048	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	660	-4.49	0.40	12	0.15	-1005.00	11290.00	9340	20240215	-51.66	2840	20241210	58.98	5030	-10.24	20250123	3695	22.19	20250102	9340	-51.66	20240215	2840	58.98	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
78	20250206	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-40	5	-0.88	78631375	17391	165.85	4500	4650	4460	5900	3180	4540	4521.38	1.07	-2918	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	658	-4.48	0.40	12	0.12	-1005.00	11290.00	9340	20240215	-51.82	2840	20241210	58.45	5030	-10.54	20250123	3695	21.79	20250102	9340	-51.82	20240215	2840	58.45	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
79	20250206	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-45	5	-0.99	69883660	15446	147.30	4500	4650	4460	5900	3180	4540	4524.39	1.07	-2442	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	657	-4.47	0.40	12	0.11	-1005.00	11290.00	9340	20240215	-51.87	2840	20241210	58.27	5030	-10.64	20250123	3695	21.65	20250102	9340	-51.87	20240215	2840	58.27	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
80	20250206	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	30	2	0.66	47434685	10451	99.67	4500	4650	4500	5900	3180	4540	4538.77	1.07	-2290	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	668	-4.55	0.40	12	0.07	-1005.00	11290.00	9340	20240215	-51.07	2840	20241210	60.92	5030	-9.15	20250123	3695	23.68	20250102	9340	-51.07	20240215	2840	60.92	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
81	20250206	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	50	2	1.10	2133470	474	4.52	4500	4590	4500	5900	3180	4540	4500.99	1.07	-68	4653	4596	4548	4491	4443	4625	4520	73	1360	500	3170	5	1	14615109	671	-4.57	0.41	12	0.00	-1005.00	11290.00	9340	20240215	-50.86	2840	20241210	61.62	5030	-8.75	20250123	3695	24.22	20250102	9340	-50.86	20240215	2840	61.62	20241210	0.17	N	052710	500	73 억	156421	N	N	N	00	N
82	20250205	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	25	2	0.55	47402630	10486	47.48	4505	4605	4500	5860	3165	4515	4520.56	1.06	1425	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	664	-4.52	0.40	12	0.07	-1005.00	11290.00	9340	20240215	-51.39	2840	20241210	59.86	5030	-9.74	20250123	3695	22.87	20250102	9340	-51.39	20240215	2840	59.86	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
83	20250205	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	-5	5	-0.11	47094450	10418	47.18	4505	4605	4500	5860	3165	4515	4520.49	1.06	1433	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	659	-4.49	0.40	12	0.07	-1005.00	11290.00	9340	20240215	-51.71	2840	20241210	58.80	5030	-10.34	20250123	3695	22.06	20250102	9340	-51.71	20240215	2840	58.80	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
84	20250205	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	30	2	0.66	42990755	9513	43.08	4505	4605	4500	5860	3165	4515	4519.16	1.06	1923	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	664	-4.52	0.40	12	0.07	-1005.00	11290.00	9340	20240215	-51.34	2840	20241210	60.04	5030	-9.64	20250123	3695	23.00	20250102	9340	-51.34	20240215	2840	60.04	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
85	20250205	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	10	2	0.22	41504775	9185	41.59	4505	4605	4500	5860	3165	4515	4518.76	1.06	2228	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	661	-4.50	0.40	12	0.06	-1005.00	11290.00	9340	20240215	-51.55	2840	20241210	59.33	5030	-10.04	20250123	3695	22.46	20250102	9340	-51.55	20240215	2840	59.33	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
86	20250205	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	25	2	0.55	35926535	7957	36.03	4505	4605	4500	5860	3165	4515	4515.09	1.06	2172	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	664	-4.52	0.40	12	0.05	-1005.00	11290.00	9340	20240215	-51.39	2840	20241210	59.86	5030	-9.74	20250123	3695	22.87	20250102	9340	-51.39	20240215	2840	59.86	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
87	20250205	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	-10	5	-0.22	33020265	7316	33.13	4505	4605	4500	5860	3165	4515	4513.43	1.06	1905	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	658	-4.48	0.40	12	0.05	-1005.00	11290.00	9340	20240215	-51.77	2840	20241210	58.63	5030	-10.44	20250123	3695	21.92	20250102	9340	-51.77	20240215	2840	58.63	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
88	20250205	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	40	2	0.89	13014305	2874	13.01	4505	4605	4505	5860	3165	4515	4528.29	1.06	684	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	666	-4.53	0.40	12	0.02	-1005.00	11290.00	9340	20240215	-51.23	2840	20241210	60.39	5030	-9.44	20250123	3695	23.27	20250102	9340	-51.23	20240215	2840	60.39	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
89	20250205	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	90	2	1.99	1066475	235	1.06	4505	4605	4505	5860	3165	4515	4538.19	1.06	-42	4731	4622	4561	4452	4391	4592	4422	73	1345	500	3160	5	1	14615109	673	-4.58	0.41	12	0.00	-1005.00	11290.00	9340	20240215	-50.70	2840	20241210	62.15	5030	-8.45	20250123	3695	24.63	20250102	9340	-50.70	20240215	2840	62.15	20241210	0.17	N	052710	500	73 억	154996	N	N	N	00	N
90	20250204	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	40	2	0.89	100618785	22083	50.37	4560	4670	4500	5810	3135	4475	4556.39	1.07	-1474	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	660	-4.49	0.40	12	0.15	-1005.00	11290.00	9340	20240215	-51.66	2840	20241210	58.98	5030	-10.24	20250123	3695	22.19	20250102	9340	-51.66	20240215	2840	58.98	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N
91	20250204	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	70	2	1.56	98224995	21553	49.16	4560	4670	4500	5810	3135	4475	4557.37	1.07	-997	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	664	-4.52	0.40	12	0.15	-1005.00	11290.00	9340	20240215	-51.34	2840	20241210	60.04	5030	-9.64	20250123	3695	23.00	20250102	9340	-51.34	20240215	2840	60.04	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N
92	20250204	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	95	2	2.12	87316450	19145	43.67	4560	4670	4500	5810	3135	4475	4560.80	1.07	172	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	668	-4.55	0.40	12	0.13	-1005.00	11290.00	9340	20240215	-51.07	2840	20241210	60.92	5030	-9.15	20250123	3695	23.68	20250102	9340	-51.07	20240215	2840	60.92	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N
93	20250204	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	100	2	2.23	69708650	15280	34.85	4560	4670	4500	5810	3135	4475	4562.08	1.07	2305	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	669	-4.55	0.41	12	0.10	-1005.00	11290.00	9340	20240215	-51.02	2840	20241210	61.09	5030	-9.05	20250123	3695	23.82	20250102	9340	-51.02	20240215	2840	61.09	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N
94	20250204	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	170	2	3.80	57577920	12660	28.88	4560	4670	4500	5810	3135	4475	4548.02	1.07	3513	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	679	-4.62	0.41	12	0.09	-1005.00	11290.00	9340	20240215	-50.27	2840	20241210	63.56	5030	-7.65	20250123	3695	25.71	20250102	9340	-50.27	20240215	2840	63.56	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N
95	20250204	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	100	2	2.23	45131490	9943	22.68	4560	4595	4500	5810	3135	4475	4539.02	1.07	4005	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	669	-4.55	0.41	12	0.07	-1005.00	11290.00	9340	20240215	-51.02	2840	20241210	61.09	5030	-9.05	20250123	3695	23.82	20250102	9340	-51.02	20240215	2840	61.09	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N
96	20250204	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	55	2	1.23	6781835	1498	3.42	4560	4565	4500	5810	3135	4475	4527.26	1.07	518	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	662	-4.51	0.40	12	0.01	-1005.00	11290.00	9340	20240215	-51.50	2840	20241210	59.51	5030	-9.94	20250123	3695	22.60	20250102	9340	-51.50	20240215	2840	59.51	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N
97	20250204	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	90	2	2.01	1636555	359	0.82	4560	4565	4555	5810	3135	4475	4558.65	1.07	-30	4785	4630	4545	4390	4305	4587	4347	73	1335	500	3130	5	1	14615109	667	-4.54	0.40	12	0.00	-1005.00	11290.00	9340	20240215	-51.12	2840	20241210	60.74	5030	-9.24	20250123	3695	23.55	20250102	9340	-51.12	20240215	2840	60.74	20241210	0.17	N	052710	500	73 억	156470	N	N	N	00	N

41 KiB Raw Blame History

41 KiB

Raw Blame History