KissMeData/077360/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	marginalRateClassCode	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	160642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4330	55	2	1.29	947142115	216183	137.15	4330	4435	4300	5550	2995	4275	4381.72	2.12	6372	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1967	34.64	0.68	12	0.48	125.00	6369.00	8600	20240527	-49.65	3160	20241209	37.03	4435	-2.37	20250219	3470	24.78	20250204	8600	-49.65	20240527	3160	37.03	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
3	20250219	150644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4350	75	2	1.75	904015945	206240	130.84	4330	4435	4300	5550	2995	4275	4383.79	2.12	4375	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1977	34.80	0.68	12	0.45	125.00	6369.00	8600	20240527	-49.42	3160	20241209	37.66	4435	-1.92	20250219	3470	25.36	20250204	8600	-49.42	20240527	3160	37.66	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
4	20250219	140641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4335	60	2	1.40	842371005	192059	121.84	4330	4435	4300	5550	2995	4275	4386.52	2.12	-761	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1970	34.68	0.68	12	0.42	125.00	6369.00	8600	20240527	-49.59	3160	20241209	37.18	4435	-2.25	20250219	3470	24.93	20250204	8600	-49.59	20240527	3160	37.18	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
5	20250219	130642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4365	90	2	2.11	758749935	172820	109.64	4330	4435	4300	5550	2995	4275	4391.01	2.12	8300	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1983	34.92	0.69	12	0.38	125.00	6369.00	8600	20240527	-49.24	3160	20241209	38.13	4435	-1.58	20250219	3470	25.79	20250204	8600	-49.24	20240527	3160	38.13	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
6	20250219	120641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4360	85	2	1.99	716697140	163192	103.53	4330	4435	4300	5550	2995	4275	4392.39	2.12	14329	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1981	34.88	0.68	12	0.36	125.00	6369.00	8600	20240527	-49.30	3160	20241209	37.97	4435	-1.69	20250219	3470	25.65	20250204	8600	-49.30	20240527	3160	37.97	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
7	20250219	110642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4380	105	2	2.46	673271270	153258	97.23	4330	4435	4300	5550	2995	4275	4393.76	2.12	13014	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1990	35.04	0.69	12	0.34	125.00	6369.00	8600	20240527	-49.07	3160	20241209	38.61	4435	-1.24	20250219	3470	26.22	20250204	8600	-49.07	20240527	3160	38.61	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
8	20250219	100641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4360	85	2	1.99	500266220	113804	72.20	4330	4435	4300	5550	2995	4275	4396.82	2.12	18528	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	1981	34.88	0.68	12	0.25	125.00	6369.00	8600	20240527	-49.30	3160	20241209	37.97	4435	-1.69	20250219	3470	25.65	20250204	8600	-49.30	20240527	3160	37.97	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
9	20250219	090643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4405	130	2	3.04	63229275	14506	9.20	4330	4405	4300	5550	2995	4275	4364.38	2.12	7041	4358	4316	4268	4226	4178	4292	4202	91	1275	200	2990	5	1	45437002	2001	35.24	0.69	12	0.03	125.00	6369.00	8600	20240527	-48.78	3160	20241209	39.40	4430	-0.56	20250217	3470	26.95	20250204	8600	-48.78	20240527	3160	39.40	20241209	2.55	N	077360	200	90 억	961273	N	N	N	N
10	20250218	160640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4275	-45	5	-1.04	660520535	155497	51.26	4310	4310	4220	5610	3025	4320	4247.53	2.07	19320	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1942	34.20	0.67	12	0.34	125.00	6369.00	8600	20240527	-50.29	3160	20241209	35.28	4430	-3.50	20250217	3470	23.20	20250204	8600	-50.29	20240527	3160	35.28	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
11	20250218	150641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4235	-85	5	-1.97	631867360	148761	49.04	4310	4310	4220	5610	3025	4320	4247.29	2.07	21731	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1924	33.88	0.66	12	0.33	125.00	6369.00	8600	20240527	-50.76	3160	20241209	34.02	4430	-4.40	20250217	3470	22.05	20250204	8600	-50.76	20240527	3160	34.02	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
12	20250218	140642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4240	-80	5	-1.85	557357100	131175	43.24	4310	4310	4220	5610	3025	4320	4248.69	2.07	15223	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1927	33.92	0.67	12	0.29	125.00	6369.00	8600	20240527	-50.70	3160	20241209	34.18	4430	-4.29	20250217	3470	22.19	20250204	8600	-50.70	20240527	3160	34.18	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
13	20250218	130639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4245	-75	5	-1.74	364495630	85613	28.22	4310	4310	4220	5610	3025	4320	4257.11	2.07	2284	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1929	33.96	0.67	12	0.19	125.00	6369.00	8600	20240527	-50.64	3160	20241209	34.34	4430	-4.18	20250217	3470	22.33	20250204	8600	-50.64	20240527	3160	34.34	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
14	20250218	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4245	-75	5	-1.74	306492320	71942	23.72	4310	4310	4220	5610	3025	4320	4259.85	2.07	1205	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1929	33.96	0.67	12	0.16	125.00	6369.00	8600	20240527	-50.64	3160	20241209	34.34	4430	-4.18	20250217	3470	22.33	20250204	8600	-50.64	20240527	3160	34.34	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
15	20250218	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4235	-85	5	-1.97	263821620	61911	20.41	4310	4310	4220	5610	3025	4320	4260.83	2.07	-780	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1924	33.88	0.66	12	0.14	125.00	6369.00	8600	20240527	-50.76	3160	20241209	34.02	4430	-4.40	20250217	3470	22.05	20250204	8600	-50.76	20240527	3160	34.02	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
16	20250218	100639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4250	-70	5	-1.62	180062540	42167	13.90	4310	4310	4220	5610	3025	4320	4269.63	2.07	1745	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1931	34.00	0.67	12	0.09	125.00	6369.00	8600	20240527	-50.58	3160	20241209	34.49	4430	-4.06	20250217	3470	22.48	20250204	8600	-50.58	20240527	3160	34.49	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
17	20250218	090641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4255	-65	5	-1.50	43566055	10176	3.35	4310	4310	4220	5610	3025	4320	4279.25	2.07	-1921	4533	4426	4323	4216	4113	4480	4270	91	1290	200	3020	5	1	45437002	1933	34.04	0.67	12	0.02	125.00	6369.00	8600	20240527	-50.52	3160	20241209	34.65	4430	-3.95	20250217	3470	22.62	20250204	8600	-50.52	20240527	3160	34.65	20241209	2.50	N	077360	200	90 억	941456	N	N	N	N
18	20250217	160639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4320	55	2	1.29	1315571455	302450	89.46	4305	4430	4220	5540	2990	4265	4349.72	2.11	-19088	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1963	34.56	0.68	12	0.67	125.00	6369.00	8600	20240527	-49.77	3160	20241209	36.71	4430	-2.48	20250217	3470	24.50	20250204	8600	-49.77	20240527	3160	36.71	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
19	20250217	150638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4330	65	2	1.52	1263418395	290343	85.88	4305	4430	4220	5540	2990	4265	4351.47	2.11	-18160	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1967	34.64	0.68	12	0.64	125.00	6369.00	8600	20240527	-49.65	3160	20241209	37.03	4430	-2.26	20250217	3470	24.78	20250204	8600	-49.65	20240527	3160	37.03	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
20	20250217	140638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4360	95	2	2.23	1205564965	277001	81.93	4305	4430	4220	5540	2990	4265	4352.20	2.11	-18428	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1981	34.88	0.68	12	0.61	125.00	6369.00	8600	20240527	-49.30	3160	20241209	37.97	4430	-1.58	20250217	3470	25.65	20250204	8600	-49.30	20240527	3160	37.97	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
21	20250217	130639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4395	130	2	3.05	1124034835	258343	76.41	4305	4430	4220	5540	2990	4265	4350.94	2.11	-9091	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1997	35.16	0.69	12	0.57	125.00	6369.00	8600	20240527	-48.90	3160	20241209	39.08	4430	-0.79	20250217	3470	26.66	20250204	8600	-48.90	20240527	3160	39.08	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
22	20250217	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4400	135	2	3.17	918201150	211560	62.58	4305	4415	4220	5540	2990	4265	4340.15	2.11	835	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1999	35.20	0.69	12	0.47	125.00	6369.00	8600	20240527	-48.84	3160	20241209	39.24	4415	-0.34	20250217	3470	26.80	20250204	8600	-48.84	20240527	3160	39.24	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
23	20250217	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4355	90	2	2.11	555973760	129139	38.20	4305	4375	4220	5540	2990	4265	4305.24	2.11	4452	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1979	34.84	0.68	12	0.28	125.00	6369.00	8600	20240527	-49.36	3160	20241209	37.82	4375	-0.46	20250217	3470	25.50	20250204	8600	-49.36	20240527	3160	37.82	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
24	20250217	100636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4330	65	2	1.52	403451160	93988	27.80	4305	4365	4220	5540	2990	4265	4292.58	2.11	-2219	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1967	34.64	0.68	12	0.21	125.00	6369.00	8600	20240527	-49.65	3160	20241209	37.03	4365	-0.80	20250217	3470	24.78	20250204	8600	-49.65	20240527	3160	37.03	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
25	20250217	090639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4335	70	2	1.64	69607770	16142	4.77	4305	4345	4300	5540	2990	4265	4312.21	2.11	-5021	4488	4376	4238	4126	3988	4432	4182	91	1275	200	2980	5	1	45437002	1970	34.68	0.68	12	0.04	125.00	6369.00	8600	20240527	-49.59	3160	20241209	37.18	4350	-0.34	20250214	3470	24.93	20250204	8600	-49.59	20240527	3160	37.18	20241209	2.48	N	077360	200	90 억	959122	N	N	N	N
26	20250214	160635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4265	130	2	3.14	1420581120	336642	324.82	4155	4350	4100	5370	2895	4135	4219.82	2.00	50047	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1938	34.12	0.67	12	0.74	125.00	6369.00	8600	20240527	-50.41	3160	20241209	34.97	4350	-1.95	20250214	3470	22.91	20250204	8600	-50.41	20240527	3160	34.97	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
27	20250214	150633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4255	120	2	2.90	1317951260	312416	301.45	4155	4350	4100	5370	2895	4135	4218.58	2.00	49596	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1933	34.04	0.67	12	0.69	125.00	6369.00	8600	20240527	-50.52	3160	20241209	34.65	4350	-2.18	20250214	3470	22.62	20250204	8600	-50.52	20240527	3160	34.65	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
28	20250214	140635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4295	160	2	3.87	1173368860	278342	268.57	4155	4350	4100	5370	2895	4135	4215.57	2.00	61766	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1952	34.36	0.67	12	0.61	125.00	6369.00	8600	20240527	-50.06	3160	20241209	35.92	4350	-1.26	20250214	3470	23.78	20250204	8600	-50.06	20240527	3160	35.92	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
29	20250214	130637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4295	160	2	3.87	1101930875	261660	252.47	4155	4350	4100	5370	2895	4135	4211.31	2.00	58880	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1952	34.36	0.67	12	0.58	125.00	6369.00	8600	20240527	-50.06	3160	20241209	35.92	4350	-1.26	20250214	3470	23.78	20250204	8600	-50.06	20240527	3160	35.92	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
30	20250214	120635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4280	145	2	3.51	855803575	204574	197.39	4155	4295	4100	5370	2895	4135	4183.34	2.00	55556	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1945	34.24	0.67	12	0.45	125.00	6369.00	8600	20240527	-50.23	3160	20241209	35.44	4295	-0.35	20250214	3470	23.34	20250204	8600	-50.23	20240527	3160	35.44	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
31	20250214	110631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4185	50	2	1.21	630356560	151544	146.22	4155	4215	4100	5370	2895	4135	4159.56	2.00	49749	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1902	33.48	0.66	12	0.33	125.00	6369.00	8600	20240527	-51.34	3160	20241209	32.44	4215	-0.71	20250214	3470	20.61	20250204	8600	-51.34	20240527	3160	32.44	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
32	20250214	100633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4145	10	2	0.24	199731560	48092	46.40	4155	4210	4115	5370	2895	4135	4153.11	2.00	12933	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1883	33.16	0.65	12	0.11	125.00	6369.00	8600	20240527	-51.80	3160	20241209	31.17	4210	-1.54	20250214	3470	19.45	20250204	8600	-51.80	20240527	3160	31.17	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
33	20250214	090636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4195	60	2	1.45	33905105	8123	7.84	4155	4210	4140	5370	2895	4135	4173.96	2.00	2586	4211	4172	4131	4092	4051	4152	4072	91	1235	200	2890	5	1	45437002	1906	33.56	0.66	12	0.02	125.00	6369.00	8600	20240527	-51.22	3160	20241209	32.75	4210	-0.36	20250214	3470	20.89	20250204	8600	-51.22	20240527	3160	32.75	20241209	2.41	N	077360	200	90 억	909133	N	N	N	N
34	20250213	160629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4135	15	2	0.36	425929640	102932	51.69	4140	4170	4090	5350	2885	4120	4137.97	1.99	3717	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1879	33.08	0.65	12	0.23	125.00	6369.00	8600	20240527	-51.92	3160	20241209	30.85	4195	-1.43	20250108	3470	19.16	20250204	8600	-51.92	20240527	3160	30.85	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
35	20250213	150629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4125	5	2	0.12	417874150	100980	50.71	4140	4170	4090	5350	2885	4120	4138.19	1.99	4171	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1874	33.00	0.65	12	0.22	125.00	6369.00	8600	20240527	-52.03	3160	20241209	30.54	4195	-1.67	20250108	3470	18.88	20250204	8600	-52.03	20240527	3160	30.54	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
36	20250213	140628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4160	40	2	0.97	380571300	91947	46.17	4140	4170	4090	5350	2885	4120	4139.03	1.99	1295	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1890	33.28	0.65	12	0.20	125.00	6369.00	8600	20240527	-51.63	3160	20241209	31.65	4195	-0.83	20250108	3470	19.88	20250204	8600	-51.63	20240527	3160	31.65	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
37	20250213	130628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4135	15	2	0.36	316067420	76412	38.37	4140	4170	4090	5350	2885	4120	4136.36	1.99	-5664	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1879	33.08	0.65	12	0.17	125.00	6369.00	8600	20240527	-51.92	3160	20241209	30.85	4195	-1.43	20250108	3470	19.16	20250204	8600	-51.92	20240527	3160	30.85	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
38	20250213	120629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4125	5	2	0.12	286468085	69244	34.77	4140	4170	4090	5350	2885	4120	4137.08	1.99	-5183	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1874	33.00	0.65	12	0.15	125.00	6369.00	8600	20240527	-52.03	3160	20241209	30.54	4195	-1.67	20250108	3470	18.88	20250204	8600	-52.03	20240527	3160	30.54	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
39	20250213	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4155	35	2	0.85	219520595	53062	26.65	4140	4170	4090	5350	2885	4120	4137.06	1.99	3113	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1888	33.24	0.65	12	0.12	125.00	6369.00	8600	20240527	-51.69	3160	20241209	31.49	4195	-0.95	20250108	3470	19.74	20250204	8600	-51.69	20240527	3160	31.49	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
40	20250213	100630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4125	5	2	0.12	97844340	23721	11.91	4140	4150	4090	5350	2885	4120	4124.80	1.99	-1708	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1874	33.00	0.65	12	0.05	125.00	6369.00	8600	20240527	-52.03	3160	20241209	30.54	4195	-1.67	20250108	3470	18.88	20250204	8600	-52.03	20240527	3160	30.54	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
41	20250213	090625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4110	-10	5	-0.24	46850845	11343	5.70	4140	4150	4090	5350	2885	4120	4130.38	1.99	-3217	4253	4186	4058	3991	3863	4220	4025	91	1230	200	2880	5	1	45437002	1867	32.88	0.65	12	0.02	125.00	6369.00	8600	20240527	-52.21	3160	20241209	30.06	4195	-2.03	20250108	3470	18.44	20250204	8600	-52.21	20240527	3160	30.06	20241209	2.41	N	077360	200	90 억	904410	N	N	N	N
42	20250212	160624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4120	125	2	3.13	795136985	197843	195.64	3995	4125	3930	5190	2800	3995	4018.80	1.99	-7966	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1872	32.96	0.65	12	0.44	125.00	6369.00	8600	20240527	-52.09	3160	20241209	30.38	4195	-1.79	20250108	3470	18.73	20250204	8600	-52.09	20240527	3160	30.38	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
43	20250212	150624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	65	2	1.63	652899875	163130	161.32	3995	4070	3930	5190	2800	3995	4002.33	1.99	-13109	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1845	32.48	0.64	12	0.36	125.00	6369.00	8600	20240527	-52.79	3160	20241209	28.48	4195	-3.22	20250108	3470	17.00	20250204	8600	-52.79	20240527	3160	28.48	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
44	20250212	140625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	30	2	0.75	511073870	127961	126.54	3995	4045	3930	5190	2800	3995	3993.98	1.99	-12384	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1829	32.20	0.63	12	0.28	125.00	6369.00	8600	20240527	-53.20	3160	20241209	27.37	4195	-4.05	20250108	3470	15.99	20250204	8600	-53.20	20240527	3160	27.37	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
45	20250212	130627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3985	-10	5	-0.25	371835385	92998	91.96	3995	4045	3930	5190	2800	3995	3998.32	1.99	-1650	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1811	31.88	0.63	12	0.20	125.00	6369.00	8600	20240527	-53.66	3160	20241209	26.11	4195	-5.01	20250108	3470	14.84	20250204	8600	-53.66	20240527	3160	26.11	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
46	20250212	120625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4020	25	2	0.63	320891225	80206	79.31	3995	4045	3930	5190	2800	3995	4000.84	1.99	2700	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1827	32.16	0.63	12	0.18	125.00	6369.00	8600	20240527	-53.26	3160	20241209	27.22	4195	-4.17	20250108	3470	15.85	20250204	8600	-53.26	20240527	3160	27.22	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
47	20250212	110623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4015	20	2	0.50	208103420	52109	51.53	3995	4030	3930	5190	2800	3995	3993.62	1.99	-6370	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1824	32.12	0.63	12	0.11	125.00	6369.00	8600	20240527	-53.31	3160	20241209	27.06	4195	-4.29	20250108	3470	15.71	20250204	8600	-53.31	20240527	3160	27.06	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
48	20250212	100624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	0	3	0.00	130000355	32613	32.25	3995	4025	3930	5190	2800	3995	3986.15	1.99	-9878	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1815	31.96	0.63	12	0.07	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4195	-4.77	20250108	3470	15.13	20250204	8600	-53.55	20240527	3160	26.42	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
49	20250212	090627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	-5	5	-0.13	16372935	4102	4.06	3995	4025	3975	5190	2800	3995	3991.43	1.99	-2756	4141	4067	4011	3937	3881	4060	3930	91	1195	200	2790	5	1	45437002	1813	31.92	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3470	14.99	20250204	8600	-53.60	20240527	3160	26.27	20241209	2.43	N	077360	200	90 억	902342	N	N	N	N
50	20250211	160626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	5	2	0.13	404973710	101017	83.41	3995	4085	3955	5180	2795	3990	4008.97	2.03	-22405	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1815	31.96	0.63	12	0.22	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	4195	-4.77	20250108	3470	15.13	20250204	8600	-53.55	20240527	3160	26.42	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
51	20250211	150625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	10	2	0.25	398577715	99416	82.08	3995	4085	3955	5180	2795	3990	4009.19	2.03	-21889	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1817	32.00	0.63	12	0.22	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3470	15.27	20250204	8600	-53.49	20240527	3160	26.58	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
52	20250211	140626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	10	2	0.25	356593855	88909	73.41	3995	4085	3955	5180	2795	3990	4010.77	2.03	-22800	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1817	32.00	0.63	12	0.20	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3470	15.27	20250204	8600	-53.49	20240527	3160	26.58	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
53	20250211	130624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	15	2	0.38	334368125	83356	68.82	3995	4085	3955	5180	2795	3990	4011.33	2.03	-22503	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1820	32.04	0.63	12	0.18	125.00	6369.00	8600	20240527	-53.43	3160	20241209	26.74	4195	-4.53	20250108	3470	15.42	20250204	8600	-53.43	20240527	3160	26.74	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
54	20250211	120624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	10	2	0.25	299329670	74608	61.60	3995	4085	3955	5180	2795	3990	4012.03	2.03	-27075	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1817	32.00	0.63	12	0.16	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	4195	-4.65	20250108	3470	15.27	20250204	8600	-53.49	20240527	3160	26.58	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
55	20250211	110625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	60	2	1.50	252561945	62948	51.97	3995	4085	3955	5180	2795	3990	4012.23	2.03	-19351	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1840	32.40	0.64	12	0.14	125.00	6369.00	8600	20240527	-52.91	3160	20241209	28.16	4195	-3.46	20250108	3470	16.71	20250204	8600	-52.91	20240527	3160	28.16	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
56	20250211	100626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	55	2	1.38	146455635	36688	30.29	3995	4045	3955	5180	2795	3990	3991.92	2.03	-14067	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1838	32.36	0.64	12	0.08	125.00	6369.00	8600	20240527	-52.97	3160	20241209	28.01	4195	-3.58	20250108	3470	16.57	20250204	8600	-52.97	20240527	3160	28.01	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
57	20250211	090627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	0	3	0.00	25343380	6352	5.24	3995	3995	3965	5180	2795	3990	3989.83	2.03	-3173	4136	4062	3916	3842	3696	4100	3880	91	1190	200	2790	5	1	45437002	1813	31.92	0.63	12	0.01	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3470	14.99	20250204	8600	-53.60	20240527	3160	26.27	20241209	2.39	N	077360	200	90 억	924632	N	N	N	N
58	20250210	160622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	145	2	3.77	474121130	120969	44.81	3845	3990	3770	4995	2695	3845	3919.15	1.98	20938	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1813	31.92	0.63	12	0.27	125.00	6369.00	8600	20240527	-53.60	3160	20241209	26.27	4195	-4.89	20250108	3470	14.99	20250204	8600	-53.60	20240527	3160	26.27	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
59	20250210	150621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3960	115	2	2.99	454004175	115910	42.94	3845	3980	3770	4995	2695	3845	3916.87	1.98	19928	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1799	31.68	0.62	12	0.26	125.00	6369.00	8600	20240527	-53.95	3160	20241209	25.32	4195	-5.60	20250108	3470	14.12	20250204	8600	-53.95	20240527	3160	25.32	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
60	20250210	140620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3955	110	2	2.86	383087680	98018	36.31	3845	3980	3770	4995	2695	3845	3908.34	1.98	10984	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1797	31.64	0.62	12	0.22	125.00	6369.00	8600	20240527	-54.01	3160	20241209	25.16	4195	-5.72	20250108	3470	13.98	20250204	8600	-54.01	20240527	3160	25.16	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
61	20250210	130622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	125	2	3.25	348654940	89332	33.09	3845	3980	3770	4995	2695	3845	3902.91	1.98	11494	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1804	31.76	0.62	12	0.20	125.00	6369.00	8600	20240527	-53.84	3160	20241209	25.63	4195	-5.36	20250108	3470	14.41	20250204	8600	-53.84	20240527	3160	25.63	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
62	20250210	120619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3950	105	2	2.73	276035950	71019	26.31	3845	3975	3770	4995	2695	3845	3886.79	1.98	3831	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1795	31.60	0.62	12	0.16	125.00	6369.00	8600	20240527	-54.07	3160	20241209	25.00	4195	-5.84	20250108	3470	13.83	20250204	8600	-54.07	20240527	3160	25.00	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
63	20250210	110618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3940	95	2	2.47	182563055	47346	17.54	3845	3940	3770	4995	2695	3845	3855.93	1.98	-1541	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1790	31.52	0.62	12	0.10	125.00	6369.00	8600	20240527	-54.19	3160	20241209	24.68	4195	-6.08	20250108	3470	13.54	20250204	8600	-54.19	20240527	3160	24.68	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
64	20250210	100618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3910	65	2	1.69	114389520	29917	11.08	3845	3910	3770	4995	2695	3845	3823.56	1.98	-4819	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1777	31.28	0.61	12	0.07	125.00	6369.00	8600	20240527	-54.53	3160	20241209	23.73	4195	-6.79	20250108	3470	12.68	20250204	8600	-54.53	20240527	3160	23.73	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
65	20250210	090614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-25	5	-0.65	20393630	5341	1.98	3845	3845	3790	4995	2695	3845	3818.32	1.98	-3400	3958	3901	3823	3766	3688	3862	3727	91	1150	200	2690	5	1	45437002	1736	30.56	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.58	3160	20241209	20.89	4195	-8.94	20250108	3470	10.09	20250204	8600	-55.58	20240527	3160	20.89	20241209	2.39	N	077360	200	90 억	900256	N	N	N	N
66	20250207	160611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	-10	5	-0.26	1022570755	269567	429.44	3870	3880	3745	5010	2700	3855	3793.38	1.83	-19621	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1747	30.76	0.60	12	0.59	125.00	6369.00	8600	20240527	-55.29	3160	20241209	21.68	4195	-8.34	20250108	3470	10.81	20250204	8600	-55.29	20240527	3160	21.68	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
67	20250207	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3855	0	3	0.00	985319455	259906	414.05	3870	3880	3745	5010	2700	3855	3791.06	1.83	-24215	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1752	30.84	0.61	12	0.57	125.00	6369.00	8600	20240527	-55.17	3160	20241209	21.99	4195	-8.10	20250108	3470	11.10	20250204	8600	-55.17	20240527	3160	21.99	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
68	20250207	140611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-35	5	-0.91	892724270	235847	375.72	3870	3880	3745	5010	2700	3855	3785.18	1.83	-33688	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1736	30.56	0.60	12	0.52	125.00	6369.00	8600	20240527	-55.58	3160	20241209	20.89	4195	-8.94	20250108	3470	10.09	20250204	8600	-55.58	20240527	3160	20.89	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
69	20250207	130610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-35	5	-0.91	840595195	222198	353.98	3870	3880	3745	5010	2700	3855	3783.09	1.83	-27696	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1736	30.56	0.60	12	0.49	125.00	6369.00	8600	20240527	-55.58	3160	20241209	20.89	4195	-8.94	20250108	3470	10.09	20250204	8600	-55.58	20240527	3160	20.89	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
70	20250207	120611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	-20	5	-0.52	727933125	192910	307.32	3870	3870	3745	5010	2700	3855	3773.43	1.83	-28704	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1743	30.68	0.60	12	0.42	125.00	6369.00	8600	20240527	-55.41	3160	20241209	21.36	4195	-8.58	20250108	3470	10.52	20250204	8600	-55.41	20240527	3160	21.36	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
71	20250207	110609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	-75	5	-1.95	386290605	102246	162.88	3870	3870	3745	5010	2700	3855	3778.05	1.83	-49552	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1718	30.24	0.59	12	0.23	125.00	6369.00	8600	20240527	-56.05	3160	20241209	19.62	4195	-9.89	20250108	3470	8.93	20250204	8600	-56.05	20240527	3160	19.62	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
72	20250207	100610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3755	-100	5	-2.59	233632790	61780	98.42	3870	3870	3750	5010	2700	3855	3781.69	1.83	-44615	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1706	30.04	0.59	12	0.14	125.00	6369.00	8600	20240527	-56.34	3160	20241209	18.83	4195	-10.49	20250108	3470	8.21	20250204	8600	-56.34	20240527	3160	18.83	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
73	20250207	090614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	-10	5	-0.26	10152280	2637	4.20	3870	3870	3780	5010	2700	3855	3849.94	1.83	-2240	3928	3891	3823	3786	3718	3910	3805	91	1155	200	2690	5	1	45437002	1747	30.76	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.29	3160	20241209	21.68	4195	-8.34	20250108	3470	10.81	20250204	8600	-55.29	20240527	3160	21.68	20241209	2.40	N	077360	200	90 억	833586	N	N	N	N
74	20250206	160555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3855	90	2	2.39	236747665	62438	130.77	3770	3860	3755	4890	2640	3765	3791.69	1.81	9265	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1752	30.84	0.61	12	0.14	125.00	6369.00	8600	20240527	-55.17	3160	20241209	21.99	4195	-8.10	20250108	3470	11.10	20250204	8600	-55.17	20240527	3160	21.99	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
75	20250206	150559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3825	60	2	1.59	208938540	55202	115.61	3770	3825	3755	4890	2640	3765	3784.98	1.81	5365	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1738	30.60	0.60	12	0.12	125.00	6369.00	8600	20240527	-55.52	3160	20241209	21.04	4195	-8.82	20250108	3470	10.23	20250204	8600	-55.52	20240527	3160	21.04	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
76	20250206	140600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	35	2	0.93	169999735	44960	94.16	3770	3820	3755	4890	2640	3765	3781.13	1.81	1658	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1727	30.40	0.60	12	0.10	125.00	6369.00	8600	20240527	-55.81	3160	20241209	20.25	4195	-9.42	20250108	3470	9.51	20250204	8600	-55.81	20240527	3160	20.25	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
77	20250206	130558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	35	2	0.93	136252465	36053	75.51	3770	3820	3755	4890	2640	3765	3779.23	1.81	2000	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1727	30.40	0.60	12	0.08	125.00	6369.00	8600	20240527	-55.81	3160	20241209	20.25	4195	-9.42	20250108	3470	9.51	20250204	8600	-55.81	20240527	3160	20.25	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
78	20250206	120555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3810	45	2	1.20	126758535	33549	70.26	3770	3820	3755	4890	2640	3765	3778.31	1.81	1734	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1731	30.48	0.60	12	0.07	125.00	6369.00	8600	20240527	-55.70	3160	20241209	20.57	4195	-9.18	20250108	3470	9.80	20250204	8600	-55.70	20240527	3160	20.57	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
79	20250206	110550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3795	30	2	0.80	88510410	23469	49.15	3770	3820	3755	4890	2640	3765	3771.38	1.81	-3618	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1724	30.36	0.60	12	0.05	125.00	6369.00	8600	20240527	-55.87	3160	20241209	20.09	4195	-9.54	20250108	3470	9.37	20250204	8600	-55.87	20240527	3160	20.09	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
80	20250206	100553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3790	25	2	0.66	23154615	6104	12.78	3770	3820	3765	4890	2640	3765	3793.35	1.81	-3728	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1722	30.32	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.93	3160	20241209	19.94	4195	-9.65	20250108	3470	9.22	20250204	8600	-55.93	20240527	3160	19.94	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
81	20250206	090559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3800	35	2	0.93	3111445	822	1.72	3770	3820	3770	4890	2640	3765	3785.21	1.81	60	3848	3806	3748	3706	3648	3827	3727	91	1125	200	2630	5	1	45437002	1727	30.40	0.60	12	0.00	125.00	6369.00	8600	20240527	-55.81	3160	20241209	20.25	4195	-9.42	20250108	3470	9.51	20250204	8600	-55.81	20240527	3160	20.25	20241209	2.43	N	077360	200	90 억	824494	N	N	N	N
82	20250205	160550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	80	2	2.17	178478375	47439	52.88	3695	3790	3690	4790	2580	3685	3762.27	1.79	10361	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1711	30.12	0.59	12	0.10	125.00	6369.00	8600	20240527	-56.22	3160	20241209	19.15	4195	-10.25	20250108	3470	8.50	20250204	8600	-56.22	20240527	3160	19.15	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
83	20250205	150553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3765	80	2	2.17	167022545	44401	49.49	3695	3790	3690	4790	2580	3685	3761.68	1.79	9348	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1711	30.12	0.59	12	0.10	125.00	6369.00	8600	20240527	-56.22	3160	20241209	19.15	4195	-10.25	20250108	3470	8.50	20250204	8600	-56.22	20240527	3160	19.15	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
84	20250205	140553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	75	2	2.04	145858170	38783	43.23	3695	3790	3690	4790	2580	3685	3760.88	1.79	8226	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1708	30.08	0.59	12	0.09	125.00	6369.00	8600	20240527	-56.28	3160	20241209	18.99	4195	-10.37	20250108	3470	8.36	20250204	8600	-56.28	20240527	3160	18.99	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
85	20250205	130551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3780	95	2	2.58	123816595	32941	36.72	3695	3790	3690	4790	2580	3685	3758.74	1.79	8598	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1718	30.24	0.59	12	0.07	125.00	6369.00	8600	20240527	-56.05	3160	20241209	19.62	4195	-9.89	20250108	3470	8.93	20250204	8600	-56.05	20240527	3160	19.62	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
86	20250205	120553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3750	65	2	1.76	107135080	28516	31.79	3695	3790	3690	4790	2580	3685	3757.02	1.79	7057	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1704	30.00	0.59	12	0.06	125.00	6369.00	8600	20240527	-56.40	3160	20241209	18.67	4195	-10.61	20250108	3470	8.07	20250204	8600	-56.40	20240527	3160	18.67	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
87	20250205	110552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3745	60	2	1.63	80818475	21515	23.98	3695	3790	3690	4790	2580	3685	3756.38	1.79	6574	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1702	29.96	0.59	12	0.05	125.00	6369.00	8600	20240527	-56.45	3160	20241209	18.51	4195	-10.73	20250108	3470	7.93	20250204	8600	-56.45	20240527	3160	18.51	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
88	20250205	100557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	55	2	1.49	72958150	19417	21.64	3695	3790	3690	4790	2580	3685	3757.44	1.79	7127	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1699	29.92	0.59	12	0.04	125.00	6369.00	8600	20240527	-56.51	3160	20241209	18.35	4195	-10.85	20250108	3470	7.78	20250204	8600	-56.51	20240527	3160	18.35	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
89	20250205	090600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3760	75	2	2.04	30798115	8207	9.15	3695	3790	3690	4790	2580	3685	3752.66	1.79	6738	3908	3796	3633	3521	3358	3852	3577	91	1105	200	2570	5	1	45437002	1708	30.08	0.59	12	0.02	125.00	6369.00	8600	20240527	-56.28	3160	20241209	18.99	4195	-10.37	20250108	3470	8.36	20250204	8600	-56.28	20240527	3160	18.99	20241209	2.40	N	077360	200	90 억	812178	N	N	N	N
90	20250204	160544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3685	70	2	1.94	328639515	89647	57.11	3645	3745	3470	4695	2535	3615	3665.93	1.74	22346	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1674	29.48	0.58	12	0.20	125.00	6369.00	8600	20240527	-57.15	3160	20241209	16.61	4195	-12.16	20250108	3470	6.20	20250204	8600	-57.15	20240527	3160	16.61	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
91	20250204	150547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	80	2	2.21	315422130	86065	54.83	3645	3745	3470	4695	2535	3615	3664.93	1.74	21639	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1679	29.56	0.58	12	0.19	125.00	6369.00	8600	20240527	-57.03	3160	20241209	16.93	4195	-11.92	20250108	3470	6.48	20250204	8600	-57.03	20240527	3160	16.93	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
92	20250204	140546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3700	85	2	2.35	296390230	80888	51.53	3645	3745	3470	4695	2535	3615	3664.21	1.74	22160	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1681	29.60	0.58	12	0.18	125.00	6369.00	8600	20240527	-56.98	3160	20241209	17.09	4195	-11.80	20250108	3470	6.63	20250204	8600	-56.98	20240527	3160	17.09	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
93	20250204	130547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3695	80	2	2.21	288613885	78783	50.19	3645	3745	3470	4695	2535	3615	3663.40	1.74	22723	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1679	29.56	0.58	12	0.17	125.00	6369.00	8600	20240527	-57.03	3160	20241209	16.93	4195	-11.92	20250108	3470	6.48	20250204	8600	-57.03	20240527	3160	16.93	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
94	20250204	120552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	95	2	2.63	274657335	75011	47.79	3645	3745	3470	4695	2535	3615	3661.56	1.74	22161	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1686	29.68	0.58	12	0.17	125.00	6369.00	8600	20240527	-56.86	3160	20241209	17.41	4195	-11.56	20250108	3470	6.92	20250204	8600	-56.86	20240527	3160	17.41	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
95	20250204	110540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3670	55	2	1.52	241474765	66024	42.06	3645	3745	3470	4695	2535	3615	3657.38	1.74	24535	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1668	29.36	0.58	12	0.15	125.00	6369.00	8600	20240527	-57.33	3160	20241209	16.14	4195	-12.51	20250108	3470	5.76	20250204	8600	-57.33	20240527	3160	16.14	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
96	20250204	100545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3735	120	2	3.32	80397105	21731	13.84	3645	3745	3630	4695	2535	3615	3699.65	1.74	12513	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1697	29.88	0.59	12	0.05	125.00	6369.00	8600	20240527	-56.57	3160	20241209	18.20	4195	-10.97	20250108	3550	5.21	20250203	8600	-56.57	20240527	3160	18.20	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N
97	20250204	090544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3675	60	2	1.66	7158755	1955	1.25	3645	3695	3645	4695	2535	3615	3661.77	1.74	417	4005	3810	3680	3485	3355	3745	3420	91	1080	200	2530	5	1	45437002	1670	29.40	0.58	12	0.00	125.00	6369.00	8600	20240527	-57.27	3160	20241209	16.30	4195	-12.40	20250108	3550	3.52	20250203	8600	-57.27	20240527	3160	16.30	20241209	2.38	N	077360	200	90 억	790393	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History