KissMeData/065710/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22200	650	2	3.02	979557700	44764	54.56	21600	22350	21600	28000	15100	21550	21882.63	1.57	2645	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1143	7.38	1.17	12	0.87	3009.00	18896.00	23150	20241203	-4.10	17710	20240805	25.35	22400	-0.89	20250218	19610	13.21	20250108	23150	-4.10	20241203	17710	25.35	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
3	20250219	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22100	550	2	2.55	876965050	40148	48.93	21600	22150	21600	28000	15100	21550	21843.31	1.57	2022	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1138	7.34	1.17	12	0.78	3009.00	18896.00	23150	20241203	-4.54	17710	20240805	24.79	22400	-1.34	20250218	19610	12.70	20250108	23150	-4.54	20241203	17710	24.79	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
4	20250219	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21900	350	2	1.62	506421800	23304	28.40	21600	21900	21600	28000	15100	21550	21731.11	1.57	2048	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1128	7.28	1.16	12	0.45	3009.00	18896.00	23150	20241203	-5.40	17710	20240805	23.66	22400	-2.23	20250218	19610	11.68	20250108	23150	-5.40	20241203	17710	23.66	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
5	20250219	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21650	100	2	0.46	379822350	17491	21.32	21600	21900	21600	28000	15100	21550	21715.30	1.57	1266	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1115	7.20	1.15	12	0.34	3009.00	18896.00	23150	20241203	-6.48	17710	20240805	22.25	22400	-3.35	20250218	19610	10.40	20250108	23150	-6.48	20241203	17710	22.25	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
6	20250219	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21650	100	2	0.46	352482550	16229	19.78	21600	21900	21600	28000	15100	21550	21719.30	1.57	1341	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1115	7.20	1.15	12	0.32	3009.00	18896.00	23150	20241203	-6.48	17710	20240805	22.25	22400	-3.35	20250218	19610	10.40	20250108	23150	-6.48	20241203	17710	22.25	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
7	20250219	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21700	150	2	0.70	246249950	11330	13.81	21600	21900	21600	28000	15100	21550	21734.33	1.57	1208	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1118	7.21	1.15	12	0.22	3009.00	18896.00	23150	20241203	-6.26	17710	20240805	22.53	22400	-3.12	20250218	19610	10.66	20250108	23150	-6.26	20241203	17710	22.53	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
8	20250219	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21800	250	2	1.16	209981000	9666	11.78	21600	21900	21600	28000	15100	21550	21723.67	1.57	1023	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1123	7.24	1.15	12	0.19	3009.00	18896.00	23150	20241203	-5.83	17710	20240805	23.09	22400	-2.68	20250218	19610	11.17	20250108	23150	-5.83	20241203	17710	23.09	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
9	20250219	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21800	250	2	1.16	44691750	2057	2.51	21600	21900	21600	28000	15100	21550	21726.67	1.57	-99	23583	22566	21383	20366	19183	23075	20875	26	6450	500	15940	50	1	5150000	1123	7.24	1.15	12	0.04	3009.00	18896.00	23150	20241203	-5.83	17710	20240805	23.09	22400	-2.68	20250218	19610	11.17	20250108	23150	-5.83	20241203	17710	23.09	20240805	0.06	N	065710	500	25 억	80996	N	N	N	N
10	20250218	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21550	1250	2	6.16	1729135500	82003	1677.30	20400	22400	20200	26350	14250	20300	21085.33	1.48	4323	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1110	7.16	1.14	12	1.59	3009.00	18896.00	23150	20241203	-6.91	17710	20240805	21.68	22400	-3.79	20250218	19610	9.89	20250108	23150	-6.91	20241203	17710	21.68	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
11	20250218	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	1150	2	5.67	1662370350	78905	1613.93	20400	22400	20200	26350	14250	20300	21068.00	1.48	4430	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1105	7.13	1.14	12	1.53	3009.00	18896.00	23150	20241203	-7.34	17710	20240805	21.12	22400	-4.24	20250218	19610	9.38	20250108	23150	-7.34	20241203	17710	21.12	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
12	20250218	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21400	1100	2	5.42	1266084500	60403	1235.49	20400	22400	20200	26350	14250	20300	20960.62	1.48	1978	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1102	7.11	1.13	12	1.17	3009.00	18896.00	23150	20241203	-7.56	17710	20240805	20.84	22400	-4.46	20250218	19610	9.13	20250108	23150	-7.56	20241203	17710	20.84	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
13	20250218	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	-100	5	-0.49	21515850	1064	21.76	20400	20400	20200	26350	14250	20300	20221.66	1.48	15	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
14	20250218	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-50	5	-0.25	18222250	901	18.43	20400	20400	20200	26350	14250	20300	20224.47	1.48	-7	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
15	20250218	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-50	5	-0.25	17938750	887	18.14	20400	20400	20200	26350	14250	20300	20224.07	1.48	-7	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
16	20250218	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-50	5	-0.25	3381500	167	3.42	20400	20400	20200	26350	14250	20300	20248.50	1.48	-2	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
17	20250218	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	50	2	0.25	142100	7	0.14	20400	20400	20200	26350	14250	20300	20300.00	1.48	-5	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.00	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	76342	N	N	N	N
18	20250217	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	99078950	4889	176.37	20300	20350	20200	26300	14200	20250	20265.69	1.49	606	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.09	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
19	20250217	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	0	3	0.00	97499550	4811	173.56	20300	20350	20200	26300	14200	20250	20265.96	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.09	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
20	20250217	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	0	3	0.00	88840700	4383	158.12	20300	20350	20200	26300	14200	20250	20269.38	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.09	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
21	20250217	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	0	3	0.00	83775200	4133	149.10	20300	20350	20200	26300	14200	20250	20269.83	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1043	6.73	1.07	12	0.08	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
22	20250217	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	82273200	4059	146.43	20300	20350	20200	26300	14200	20250	20269.33	1.49	630	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.08	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
23	20250217	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	74092300	3656	131.89	20300	20350	20200	26300	14200	20250	20265.95	1.49	658	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.07	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
24	20250217	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	34725700	1712	61.76	20300	20350	20200	26300	14200	20250	20283.70	1.49	661	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
25	20250217	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	4292950	212	7.65	20300	20300	20200	26300	14200	20250	20249.76	1.49	196	20616	20432	20266	20082	19916	20350	20000	26	6050	500	14980	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76711	N	N	N	N
26	20250214	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-50	5	-0.25	56288200	2772	102.10	20400	20450	20100	26350	14250	20300	20305.99	1.49	124	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
27	20250214	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-50	5	-0.25	53973600	2658	97.90	20400	20450	20100	26350	14250	20300	20306.09	1.49	105	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
28	20250214	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-50	5	-0.25	53852100	2652	97.68	20400	20450	20100	26350	14250	20300	20306.22	1.49	103	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
29	20250214	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	0	3	0.00	35938850	1766	65.05	20400	20450	20250	26350	14250	20300	20350.42	1.49	-48	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
30	20250214	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	0	3	0.00	35715800	1755	64.64	20400	20450	20250	26350	14250	20300	20350.88	1.49	-48	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
31	20250214	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	50	2	0.25	23650400	1161	42.76	20400	20450	20250	26350	14250	20300	20370.71	1.49	-106	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.02	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
32	20250214	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20400	100	2	0.49	20861050	1024	37.72	20400	20450	20250	26350	14250	20300	20372.12	1.49	-128	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1051	6.78	1.08	12	0.02	3009.00	18896.00	23150	20241203	-11.88	17710	20240805	15.19	21100	-3.32	20250106	19610	4.03	20250108	23150	-11.88	20241203	17710	15.19	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
33	20250214	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	0	3	0.00	791850	39	1.44	20400	20400	20250	26350	14250	20300	20303.85	1.49	-33	20533	20416	20283	20166	20033	20475	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76787	N	N	N	N
34	20250213	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	0	3	0.00	55111350	2715	94.34	20250	20400	20150	26350	14250	20300	20298.84	1.50	-308	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
35	20250213	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	0	3	0.00	53287350	2625	91.21	20250	20400	20150	26350	14250	20300	20299.94	1.50	-249	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
36	20250213	140600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-50	5	-0.25	37976900	1869	64.94	20250	20400	20150	26350	14250	20300	20319.37	1.50	-186	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1043	6.73	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
37	20250213	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	50	2	0.25	29776950	1465	50.90	20250	20400	20150	26350	14250	20300	20325.56	1.50	-187	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.03	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
38	20250213	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	50	2	0.25	26785500	1318	45.80	20250	20400	20150	26350	14250	20300	20322.84	1.50	-178	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.03	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
39	20250213	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	50	2	0.25	20881950	1028	35.72	20250	20400	20150	26350	14250	20300	20313.18	1.50	-208	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1048	6.76	1.08	12	0.02	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
40	20250213	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	0	3	0.00	4600200	227	7.89	20250	20300	20150	26350	14250	20300	20265.20	1.50	-128	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
41	20250213	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	0	3	0.00	403550	20	0.69	20250	20300	20150	26350	14250	20300	20177.50	1.50	-15	20433	20366	20283	20216	20133	20375	20225	26	6050	500	15020	50	1	5150000	1045	6.75	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	77295	N	N	N	N
42	20250212	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	100	2	0.50	57712050	2846	156.55	20300	20350	20200	26250	14150	20200	20278.30	1.49	547	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.06	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
43	20250212	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	100	2	0.50	53223800	2625	144.39	20300	20350	20200	26250	14150	20200	20275.73	1.49	539	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
44	20250212	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	100	2	0.50	52228750	2576	141.69	20300	20350	20200	26250	14150	20200	20275.14	1.49	523	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
45	20250212	130559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	100	2	0.50	48757550	2405	132.29	20300	20350	20200	26250	14150	20200	20273.41	1.49	508	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1045	6.75	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.31	17710	20240805	14.62	21100	-3.79	20250106	19610	3.52	20250108	23150	-12.31	20241203	17710	14.62	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
46	20250212	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	150	2	0.74	42098450	2077	114.25	20300	20350	20200	26250	14150	20200	20268.87	1.49	450	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1048	6.76	1.08	12	0.04	3009.00	18896.00	23150	20241203	-12.10	17710	20240805	14.91	21100	-3.55	20250106	19610	3.77	20250108	23150	-12.10	20241203	17710	14.91	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
47	20250212	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	50	2	0.25	39170000	1933	106.33	20300	20350	20200	26250	14150	20200	20263.84	1.49	421	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
48	20250212	100556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	50	2	0.25	3802250	188	10.34	20300	20300	20200	26250	14150	20200	20224.73	1.49	-53	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
49	20250212	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	50	2	0.25	1295750	64	3.52	20300	20300	20200	26250	14150	20200	20246.09	1.49	-55	20433	20316	20183	20066	19933	20250	20000	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	76748	N	N	N	N
50	20250211	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	100	2	0.50	23995200	1187	200.85	20300	20300	20050	26100	14100	20100	20215.00	1.50	-407	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
51	20250211	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	100	2	0.50	23086700	1142	193.23	20300	20300	20050	26100	14100	20100	20216.02	1.50	-399	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
52	20250211	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	100	2	0.50	22541700	1115	188.66	20300	20300	20050	26100	14100	20100	20216.77	1.50	-383	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
53	20250211	130556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	100	2	0.50	20157850	997	168.70	20300	20300	20050	26100	14100	20100	20218.51	1.50	-296	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
54	20250211	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	100	2	0.50	18807400	930	157.36	20300	20300	20050	26100	14100	20100	20223.01	1.50	-296	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1040	6.71	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
55	20250211	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	150	2	0.75	15615450	772	130.63	20300	20300	20050	26100	14100	20100	20227.27	1.50	-165	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1043	6.73	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
56	20250211	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	150	2	0.75	13411700	663	112.18	20300	20300	20050	26100	14100	20100	20228.81	1.50	-174	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1043	6.73	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
57	20250211	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	150	2	0.75	222150	11	1.86	20300	20300	20150	26100	14100	20100	20195.45	1.50	-9	20366	20232	20166	20032	19966	20200	20000	26	6000	500	14870	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77155	N	N	N	N
58	20250210	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-100	5	-0.50	11927100	591	20.26	20300	20300	20100	26250	14150	20200	20181.22	1.50	-173	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1035	6.68	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
59	20250210	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	-50	5	-0.25	11907000	590	20.23	20300	20300	20150	26250	14150	20200	20181.36	1.50	-173	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1038	6.70	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
60	20250210	140553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	0	3	0.00	8702050	431	14.78	20300	20300	20150	26250	14150	20200	20190.37	1.50	-84	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1040	6.71	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
61	20250210	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	-50	5	-0.25	8621350	427	14.64	20300	20300	20150	26250	14150	20200	20190.52	1.50	-85	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1038	6.70	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
62	20250210	120552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	0	3	0.00	8117450	402	13.78	20300	20300	20150	26250	14150	20200	20192.66	1.50	-85	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1040	6.71	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
63	20250210	110550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	0	3	0.00	6404500	317	10.87	20300	20300	20150	26250	14150	20200	20203.47	1.50	-85	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1040	6.71	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
64	20250210	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	50	2	0.25	3658900	181	6.21	20300	20300	20150	26250	14150	20200	20214.92	1.50	-84	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
65	20250210	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	50	2	0.25	587650	29	0.99	20300	20300	20150	26250	14150	20200	20263.79	1.50	-11	20406	20302	20146	20042	19886	20355	20095	26	6050	500	14940	50	1	5150000	1043	6.73	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.53	17710	20240805	14.34	21100	-4.03	20250106	19610	3.26	20250108	23150	-12.53	20241203	17710	14.34	20240805	0.06	N	065710	500	25 억	77328	N	N	N	N
66	20250207	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	50	2	0.25	53244830	2652	123.69	20150	20250	19990	26150	14150	20150	20077.24	1.50	-102	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
67	20250207	150546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	50	2	0.25	49556030	2469	115.16	20150	20250	19990	26150	14150	20150	20071.30	1.50	-116	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.05	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
68	20250207	140544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	50	2	0.25	43017230	2145	100.05	20150	20200	19990	26150	14150	20150	20054.65	1.50	-62	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
69	20250207	130544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-50	5	-0.25	35100830	1752	81.72	20150	20200	19990	26150	14150	20150	20034.72	1.50	-39	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
70	20250207	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	0	3	0.00	33894580	1692	78.92	20150	20200	19990	26150	14150	20150	20032.26	1.50	-39	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.03	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
71	20250207	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19990	-160	5	-0.79	28390360	1418	66.14	20150	20200	19990	26150	14150	20150	20021.41	1.50	-41	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	10	1	5150000	1029	6.64	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.65	17710	20240805	12.87	21100	-5.26	20250106	19610	1.94	20250108	23150	-13.65	20241203	17710	12.87	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
72	20250207	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-50	5	-0.25	9678500	483	22.53	20150	20200	20000	26150	14150	20150	20038.30	1.50	-23	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
73	20250207	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	50	2	0.25	300750	15	0.70	20150	20200	20000	26150	14150	20150	20050.00	1.50	-6	20450	20300	20150	20000	19850	20225	19925	26	6000	500	14910	50	1	5150000	1040	6.71	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.74	17710	20240805	14.06	21100	-4.27	20250106	19610	3.01	20250108	23150	-12.74	20241203	17710	14.06	20240805	0.06	N	065710	500	25 억	77430	N	N	N	N
74	20250206	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	0	3	0.00	42996000	2144	71.28	20300	20300	20000	26150	14150	20150	20054.10	1.49	658	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.04	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
75	20250206	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	-100	5	-0.50	36025050	1797	59.74	20300	20300	20000	26150	14150	20150	20047.33	1.49	646	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1033	6.66	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
76	20250206	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-50	5	-0.25	34840300	1738	57.78	20300	20300	20000	26150	14150	20150	20046.20	1.49	641	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
77	20250206	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	-150	5	-0.74	33497100	1671	55.55	20300	20300	20000	26150	14150	20150	20046.14	1.49	621	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1030	6.65	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
78	20250206	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-50	5	-0.25	17366600	865	28.76	20300	20300	20000	26150	14150	20150	20076.99	1.49	70	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
79	20250206	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	0	3	0.00	15835950	789	26.23	20300	20300	20000	26150	14150	20150	20070.91	1.49	53	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.02	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
80	20250206	100528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-50	5	-0.25	6548950	326	10.84	20300	20300	20000	26150	14150	20150	20088.80	1.49	8	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1035	6.68	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
81	20250206	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	0	3	0.00	951900	47	1.56	20300	20300	20150	26150	14150	20150	20253.19	1.49	-6	20323	20236	20113	20026	19903	20175	19965	26	6000	500	14910	50	1	5150000	1038	6.70	1.07	12	0.00	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.07	N	065710	500	25 억	76772	N	N	N	N
82	20250205	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	150	2	0.75	60334090	3008	177.25	20200	20200	19990	26000	14000	20000	20057.88	1.46	317	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1038	6.70	1.07	12	0.06	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
83	20250205	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	50	2	0.25	55467090	2766	162.99	20200	20200	19990	26000	14000	20000	20053.18	1.46	215	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1033	6.66	1.06	12	0.05	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
84	20250205	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	100	2	0.50	45985190	2294	135.18	20200	20200	19990	26000	14000	20000	20045.85	1.46	66	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1035	6.68	1.06	12	0.04	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
85	20250205	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	50	2	0.25	36828290	1838	108.31	20200	20200	19990	26000	14000	20000	20037.15	1.46	79	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1033	6.66	1.06	12	0.04	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
86	20250205	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	100	2	0.50	24822940	1240	73.07	20200	20200	19990	26000	14000	20000	20018.50	1.46	-203	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
87	20250205	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19990	-10	5	-0.05	18576920	928	54.68	20200	20200	19990	26000	14000	20000	20018.23	1.46	-157	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	10	1	5150000	1029	6.64	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.65	17710	20240805	12.87	21100	-5.26	20250106	19610	1.94	20250108	23150	-13.65	20241203	17710	12.87	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
88	20250205	100531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	0	3	0.00	12014550	600	35.36	20200	20200	20000	26000	14000	20000	20024.25	1.46	-38	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1030	6.65	1.06	12	0.01	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
89	20250205	090535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	100	2	0.50	504150	25	1.47	20200	20200	20100	26000	14000	20000	20166.00	1.46	9	20320	20160	20040	19880	19760	20240	19960	26	6000	500	14800	50	1	5150000	1035	6.68	1.06	12	0.00	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75432	N	N	N	N
90	20250204	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	60	2	0.30	34076500	1697	45.41	19920	20200	19920	25900	13960	19940	20080.44	1.46	290	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1030	6.65	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
91	20250204	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	60	2	0.30	30776500	1532	41.00	19920	20200	19920	25900	13960	19940	20089.10	1.46	281	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1030	6.65	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.61	17710	20240805	12.93	21100	-5.21	20250106	19610	1.99	20250108	23150	-13.61	20241203	17710	12.93	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
92	20250204	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	110	2	0.55	27976000	1392	37.25	19920	20200	19920	25900	13960	19940	20097.70	1.46	256	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1033	6.66	1.06	12	0.03	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
93	20250204	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	160	2	0.80	25390350	1263	33.80	19920	20200	19920	25900	13960	19940	20103.21	1.46	203	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
94	20250204	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	160	2	0.80	24928250	1240	33.18	19920	20200	19920	25900	13960	19940	20103.43	1.46	197	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1035	6.68	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.17	17710	20240805	13.50	21100	-4.74	20250106	19610	2.50	20250108	23150	-13.17	20241203	17710	13.50	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
95	20250204	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	110	2	0.55	18680650	929	24.86	19920	20200	19920	25900	13960	19940	20108.34	1.46	156	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1033	6.66	1.06	12	0.02	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
96	20250204	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	210	2	1.05	12858300	639	17.10	19920	20200	19920	25900	13960	19940	20122.54	1.46	12	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1038	6.70	1.07	12	0.01	3009.00	18896.00	23150	20241203	-12.96	17710	20240805	13.78	21100	-4.50	20250106	19610	2.75	20250108	23150	-12.96	20241203	17710	13.78	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N
97	20250204	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	110	2	0.55	1236200	62	1.66	19920	20100	19920	25900	13960	19940	19938.71	1.46	-3	20313	20126	20013	19826	19713	20070	19770	26	5960	500	14750	50	1	5150000	1033	6.66	1.06	12	0.00	3009.00	18896.00	23150	20241203	-13.39	17710	20240805	13.21	21100	-4.98	20250106	19610	2.24	20250108	23150	-13.39	20241203	17710	13.21	20240805	0.06	N	065710	500	25 억	75128	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History