KissMeData/088280/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	45	2	1.48	215175875	69831	140.39	3000	3135	3000	3945	2125	3035	3081.38	18.94	14209	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	533	-8.56	1.20	12	0.40	-360.00	2558.00	4220	20240226	-27.01	1972	20241209	56.19	3900	-21.03	20250107	2380	29.41	20250102	4220	-27.01	20240226	1972	56.19	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
3	20250219	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	25	2	0.82	207343925	67275	135.25	3000	3135	3000	3945	2125	3035	3082.04	18.94	14281	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	530	-8.50	1.20	12	0.39	-360.00	2558.00	4220	20240226	-27.49	1972	20241209	55.17	3900	-21.54	20250107	2380	28.57	20250102	4220	-27.49	20240226	1972	55.17	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
4	20250219	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	60	2	1.98	179804380	58287	117.18	3000	3135	3000	3945	2125	3035	3084.81	18.94	19552	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	536	-8.60	1.21	12	0.34	-360.00	2558.00	4220	20240226	-26.66	1972	20241209	56.95	3900	-20.64	20250107	2380	30.04	20250102	4220	-26.66	20240226	1972	56.95	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
5	20250219	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	65	2	2.14	175413335	56861	114.31	3000	3135	3000	3945	2125	3035	3084.95	18.94	19181	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	537	-8.61	1.21	12	0.33	-360.00	2558.00	4220	20240226	-26.54	1972	20241209	57.20	3900	-20.51	20250107	2380	30.25	20250102	4220	-26.54	20240226	1972	57.20	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
6	20250219	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	65	2	2.14	157053880	50933	102.39	3000	3135	3000	3945	2125	3035	3083.54	18.94	18839	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	537	-8.61	1.21	12	0.29	-360.00	2558.00	4220	20240226	-26.54	1972	20241209	57.20	3900	-20.51	20250107	2380	30.25	20250102	4220	-26.54	20240226	1972	57.20	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
7	20250219	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	50	2	1.65	145066245	47063	94.61	3000	3135	3000	3945	2125	3035	3082.38	18.94	17390	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	534	-8.57	1.21	12	0.27	-360.00	2558.00	4220	20240226	-26.90	1972	20241209	56.44	3900	-20.90	20250107	2380	29.62	20250102	4220	-26.90	20240226	1972	56.44	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
8	20250219	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	30	2	0.99	127624020	41386	83.20	3000	3135	3000	3945	2125	3035	3083.75	18.94	20784	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	530	-8.51	1.20	12	0.24	-360.00	2558.00	4220	20240226	-27.37	1972	20241209	55.43	3900	-21.41	20250107	2380	28.78	20250102	4220	-27.37	20240226	1972	55.43	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
9	20250219	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	55	2	1.81	8182970	2719	5.47	3000	3095	3000	3945	2125	3035	3009.55	18.94	-23	3231	3132	3061	2962	2891	3182	3012	173	910	1000	2120	5	1	17306490	535	-8.58	1.21	12	0.02	-360.00	2558.00	4220	20240226	-26.78	1972	20241209	56.69	3900	-20.77	20250107	2380	29.83	20250102	4220	-26.78	20240226	1972	56.69	20241209	0.08	N	088280	1000	173 억	3277043	N	N	N	N
10	20250218	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	5	2	0.17	149532485	49214	170.43	3030	3160	2990	3935	2125	3030	3038.42	18.88	-2621	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	525	-8.43	1.19	12	0.28	-360.00	2558.00	4220	20240226	-28.08	1972	20241209	53.90	3900	-22.18	20250107	2380	27.52	20250102	4220	-28.08	20240226	1972	53.90	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
11	20250218	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	35	2	1.16	109321570	35977	124.59	3030	3160	2990	3935	2125	3030	3038.65	18.88	-3158	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	530	-8.51	1.20	12	0.21	-360.00	2558.00	4220	20240226	-27.37	1972	20241209	55.43	3900	-21.41	20250107	2380	28.78	20250102	4220	-27.37	20240226	1972	55.43	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
12	20250218	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	40	2	1.32	82189965	27145	94.01	3030	3160	2990	3935	2125	3030	3027.81	18.88	-3288	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	531	-8.53	1.20	12	0.16	-360.00	2558.00	4220	20240226	-27.25	1972	20241209	55.68	3900	-21.28	20250107	2380	28.99	20250102	4220	-27.25	20240226	1972	55.68	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
13	20250218	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	20	2	0.66	79351835	26217	90.79	3030	3160	2990	3935	2125	3030	3026.73	18.88	-3109	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	528	-8.47	1.19	12	0.15	-360.00	2558.00	4220	20240226	-27.73	1972	20241209	54.67	3900	-21.79	20250107	2380	28.15	20250102	4220	-27.73	20240226	1972	54.67	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
14	20250218	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	20	2	0.66	70978790	23464	81.26	3030	3160	2990	3935	2125	3030	3025.01	18.88	-3367	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	528	-8.47	1.19	12	0.14	-360.00	2558.00	4220	20240226	-27.73	1972	20241209	54.67	3900	-21.79	20250107	2380	28.15	20250102	4220	-27.73	20240226	1972	54.67	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
15	20250218	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-25	5	-0.83	28310765	9420	32.62	3030	3040	2990	3935	2125	3030	3005.36	18.88	-3657	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	520	-8.35	1.17	12	0.05	-360.00	2558.00	4220	20240226	-28.79	1972	20241209	52.38	3900	-22.95	20250107	2380	26.26	20250102	4220	-28.79	20240226	1972	52.38	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
16	20250218	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-15	5	-0.50	20615160	6867	23.78	3030	3040	2990	3935	2125	3030	3002.01	18.88	-3703	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	522	-8.38	1.18	12	0.04	-360.00	2558.00	4220	20240226	-28.55	1972	20241209	52.89	3900	-22.69	20250107	2380	26.68	20250102	4220	-28.55	20240226	1972	52.89	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
17	20250218	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	10	2	0.33	4453260	1477	5.11	3030	3040	3000	3935	2125	3030	3014.95	18.88	-718	3076	3052	3006	2982	2936	3065	2995	173	905	1000	2120	5	1	17306490	526	-8.44	1.19	12	0.01	-360.00	2558.00	4220	20240226	-27.96	1972	20241209	54.16	3900	-22.05	20250107	2380	27.73	20250102	4220	-27.96	20240226	1972	54.16	20241209	0.09	N	088280	1000	173 억	3267792	N	N	N	N
18	20250217	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	40	2	1.34	86214530	28824	56.75	3005	3030	2960	3885	2095	2990	2989.96	18.86	3414	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	524	-8.42	1.18	12	0.17	-360.00	2558.00	4220	20240226	-28.20	1972	20241209	53.65	3900	-22.31	20250107	2380	27.31	20250102	4220	-28.20	20240226	1972	53.65	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
19	20250217	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	15	2	0.50	70172715	23501	46.27	3005	3030	2960	3885	2095	2990	2985.95	18.86	3463	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	520	-8.35	1.17	12	0.14	-360.00	2558.00	4220	20240226	-28.79	1972	20241209	52.38	3900	-22.95	20250107	2380	26.26	20250102	4220	-28.79	20240226	1972	52.38	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
20	20250217	140708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	20	2	0.67	65642395	21993	43.30	3005	3030	2960	3885	2095	2990	2984.69	18.86	4164	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	521	-8.36	1.18	12	0.13	-360.00	2558.00	4220	20240226	-28.67	1972	20241209	52.64	3900	-22.82	20250107	2380	26.47	20250102	4220	-28.67	20240226	1972	52.64	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
21	20250217	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	15	2	0.50	49306595	16532	32.55	3005	3030	2960	3885	2095	2990	2982.49	18.86	1173	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	520	-8.35	1.17	12	0.10	-360.00	2558.00	4220	20240226	-28.79	1972	20241209	52.38	3900	-22.95	20250107	2380	26.26	20250102	4220	-28.79	20240226	1972	52.38	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
22	20250217	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	10	2	0.33	47050520	15780	31.07	3005	3030	2960	3885	2095	2990	2981.66	18.86	1278	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	519	-8.33	1.17	12	0.09	-360.00	2558.00	4220	20240226	-28.91	1972	20241209	52.13	3900	-23.08	20250107	2380	26.05	20250102	4220	-28.91	20240226	1972	52.13	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
23	20250217	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	10	2	0.33	45335350	15206	29.94	3005	3030	2960	3885	2095	2990	2981.41	18.86	1298	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	519	-8.33	1.17	12	0.09	-360.00	2558.00	4220	20240226	-28.91	1972	20241209	52.13	3900	-23.08	20250107	2380	26.05	20250102	4220	-28.91	20240226	1972	52.13	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
24	20250217	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	30	2	1.00	36622005	12282	24.18	3005	3030	2960	3885	2095	2990	2981.76	18.86	266	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	523	-8.39	1.18	12	0.07	-360.00	2558.00	4220	20240226	-28.44	1972	20241209	53.14	3900	-22.56	20250107	2380	26.89	20250102	4220	-28.44	20240226	1972	53.14	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
25	20250217	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-30	5	-1.00	4492770	1507	2.97	3005	3005	2960	3885	2095	2990	2981.27	18.86	-1022	3130	3060	3005	2935	2880	3032	2907	173	895	1000	2090	5	1	17306490	512	-8.22	1.16	12	0.01	-360.00	2558.00	4220	20240226	-29.86	1972	20241209	50.10	3900	-24.10	20250107	2380	24.37	20250102	4220	-29.86	20240226	1972	50.10	20241209	0.10	N	088280	1000	173 억	3264362	N	N	N	N
26	20250214	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-25	5	-0.83	151876615	50701	30.09	3000	3075	2950	3915	2115	3015	2995.54	18.82	6850	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	517	-8.31	1.17	12	0.29	-360.00	2558.00	4220	20240226	-29.15	1972	20241209	51.62	3900	-23.33	20250107	2380	25.63	20250102	4220	-29.15	20240226	1972	51.62	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
27	20250214	150703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-40	5	-1.33	143534985	47908	28.43	3000	3075	2950	3915	2115	3015	2996.05	18.82	7381	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	515	-8.26	1.16	12	0.28	-360.00	2558.00	4220	20240226	-29.50	1972	20241209	50.86	3900	-23.72	20250107	2380	25.00	20250102	4220	-29.50	20240226	1972	50.86	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
28	20250214	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	20	2	0.66	93650615	31226	18.53	3000	3075	2950	3915	2115	3015	2999.12	18.82	9423	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	525	-8.43	1.19	12	0.18	-360.00	2558.00	4220	20240226	-28.08	1972	20241209	53.90	3900	-22.18	20250107	2380	27.52	20250102	4220	-28.08	20240226	1972	53.90	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
29	20250214	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	20	2	0.66	90362935	30141	17.89	3000	3075	2950	3915	2115	3015	2998.01	18.82	9855	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	525	-8.43	1.19	12	0.17	-360.00	2558.00	4220	20240226	-28.08	1972	20241209	53.90	3900	-22.18	20250107	2380	27.52	20250102	4220	-28.08	20240226	1972	53.90	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
30	20250214	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-5	5	-0.17	84454205	28182	16.72	3000	3075	2950	3915	2115	3015	2996.74	18.82	9750	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	521	-8.36	1.18	12	0.16	-360.00	2558.00	4220	20240226	-28.67	1972	20241209	52.64	3900	-22.82	20250107	2380	26.47	20250102	4220	-28.67	20240226	1972	52.64	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
31	20250214	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-5	5	-0.17	81734790	27274	16.18	3000	3075	2950	3915	2115	3015	2996.80	18.82	9657	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	521	-8.36	1.18	12	0.16	-360.00	2558.00	4220	20240226	-28.67	1972	20241209	52.64	3900	-22.82	20250107	2380	26.47	20250102	4220	-28.67	20240226	1972	52.64	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
32	20250214	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-55	5	-1.82	41642245	13771	8.17	3000	3075	2950	3915	2115	3015	3023.91	18.82	3814	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	512	-8.22	1.16	12	0.08	-360.00	2558.00	4220	20240226	-29.86	1972	20241209	50.10	3900	-24.10	20250107	2380	24.37	20250102	4220	-29.86	20240226	1972	50.10	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
33	20250214	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-10	5	-0.33	7617880	2526	1.50	3000	3065	3000	3915	2115	3015	3015.79	18.82	1561	3301	3157	3086	2942	2871	3122	2907	173	900	1000	2110	5	1	17306490	520	-8.35	1.17	12	0.01	-360.00	2558.00	4220	20240226	-28.79	1972	20241209	52.38	3900	-22.95	20250107	2380	26.26	20250102	4220	-28.79	20240226	1972	52.38	20241209	0.09	N	088280	1000	173 억	3257512	N	N	N	N
34	20250213	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-130	5	-4.13	527200740	168338	96.66	3105	3230	3015	4085	2205	3145	3131.81	18.80	3151	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	522	-8.38	1.18	12	0.97	-360.00	2558.00	4220	20240226	-28.55	1972	20241209	52.89	3900	-22.69	20250107	2380	26.68	20250102	4220	-28.55	20240226	1972	52.89	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
35	20250213	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-100	5	-3.18	497818235	158630	91.09	3105	3230	3035	4085	2205	3145	3138.23	18.80	-123	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	527	-8.46	1.19	12	0.92	-360.00	2558.00	4220	20240226	-27.84	1972	20241209	54.41	3900	-21.92	20250107	2380	27.94	20250102	4220	-27.84	20240226	1972	54.41	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
36	20250213	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	10	2	0.32	411302310	130633	75.01	3105	3230	3090	4085	2205	3145	3148.53	18.80	-805	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	546	-8.76	1.23	12	0.75	-360.00	2558.00	4220	20240226	-25.24	1972	20241209	59.99	3900	-19.10	20250107	2380	32.56	20250102	4220	-25.24	20240226	1972	59.99	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
37	20250213	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	15	2	0.48	399844140	126990	72.92	3105	3230	3090	4085	2205	3145	3148.63	18.80	335	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	547	-8.78	1.24	12	0.73	-360.00	2558.00	4220	20240226	-25.12	1972	20241209	60.24	3900	-18.97	20250107	2380	32.77	20250102	4220	-25.12	20240226	1972	60.24	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
38	20250213	120658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	30	2	0.95	375662370	119326	68.52	3105	3230	3090	4085	2205	3145	3148.20	18.80	1236	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	549	-8.82	1.24	12	0.69	-360.00	2558.00	4220	20240226	-24.76	1972	20241209	61.00	3900	-18.59	20250107	2380	33.40	20250102	4220	-24.76	20240226	1972	61.00	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
39	20250213	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	20	2	0.64	312057650	99216	56.97	3105	3230	3090	4085	2205	3145	3145.24	18.80	820	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	548	-8.79	1.24	12	0.57	-360.00	2558.00	4220	20240226	-25.00	1972	20241209	60.50	3900	-18.85	20250107	2380	32.98	20250102	4220	-25.00	20240226	1972	60.50	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
40	20250213	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	20	2	0.64	232338660	74173	42.59	3105	3190	3090	4085	2205	3145	3132.39	18.80	3791	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	548	-8.79	1.24	12	0.43	-360.00	2558.00	4220	20240226	-25.00	1972	20241209	60.50	3900	-18.85	20250107	2380	32.98	20250102	4220	-25.00	20240226	1972	60.50	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
41	20250213	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	5	2	0.16	52542040	16820	9.66	3105	3175	3095	4085	2205	3145	3123.77	18.80	3194	3308	3226	3098	3016	2888	3267	3057	173	940	1000	2200	5	1	17306490	545	-8.75	1.23	12	0.10	-360.00	2558.00	4220	20240226	-25.36	1972	20241209	59.74	3900	-19.23	20250107	2380	32.35	20250102	4220	-25.36	20240226	1972	59.74	20241209	0.10	N	088280	1000	173 억	3253046	N	N	N	N
42	20250212	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3145	170	2	5.71	534622945	171986	252.34	2970	3180	2970	3865	2085	2975	3108.44	18.81	-2100	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	544	-8.74	1.23	12	0.99	-360.00	2558.00	4250	20240130	-26.00	1972	20241209	59.48	3900	-19.36	20250107	2380	32.14	20250102	4220	-25.47	20240226	1972	59.48	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
43	20250212	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	165	2	5.55	463167230	149245	218.98	2970	3180	2970	3865	2085	2975	3103.40	18.81	-4235	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	543	-8.72	1.23	12	0.86	-360.00	2558.00	4250	20240130	-26.12	1972	20241209	59.23	3900	-19.49	20250107	2380	31.93	20250102	4220	-25.59	20240226	1972	59.23	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
44	20250212	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	145	2	4.87	404360950	130387	191.31	2970	3180	2970	3865	2085	2975	3101.24	18.81	-976	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	540	-8.67	1.22	12	0.75	-360.00	2558.00	4250	20240130	-26.59	1972	20241209	58.22	3900	-20.00	20250107	2380	31.09	20250102	4220	-26.07	20240226	1972	58.22	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
45	20250212	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	100	2	3.36	372535480	120079	176.18	2970	3180	2970	3865	2085	2975	3102.42	18.81	-2348	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	532	-8.54	1.20	12	0.69	-360.00	2558.00	4250	20240130	-27.65	1972	20241209	55.93	3900	-21.15	20250107	2380	29.20	20250102	4220	-27.13	20240226	1972	55.93	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
46	20250212	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	165	2	5.55	295677440	95516	140.14	2970	3155	2970	3865	2085	2975	3095.58	18.81	6715	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	543	-8.72	1.23	12	0.55	-360.00	2558.00	4250	20240130	-26.12	1972	20241209	59.23	3900	-19.49	20250107	2380	31.93	20250102	4220	-25.59	20240226	1972	59.23	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
47	20250212	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	105	2	3.53	179276295	58210	85.41	2970	3110	2970	3865	2085	2975	3079.82	18.81	-4909	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	533	-8.56	1.20	12	0.34	-360.00	2558.00	4250	20240130	-27.53	1972	20241209	56.19	3900	-21.03	20250107	2380	29.41	20250102	4220	-27.01	20240226	1972	56.19	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
48	20250212	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	115	2	3.87	115662310	37646	55.24	2970	3110	2970	3865	2085	2975	3072.37	18.81	-2239	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	535	-8.58	1.21	12	0.22	-360.00	2558.00	4250	20240130	-27.29	1972	20241209	56.69	3900	-20.77	20250107	2380	29.83	20250102	4220	-26.78	20240226	1972	56.69	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
49	20250212	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	20	2	0.67	4414720	1478	2.17	2970	3000	2970	3865	2085	2975	2986.96	18.81	-414	3098	3036	2983	2921	2868	3067	2952	173	890	1000	2080	5	1	17306490	518	-8.32	1.17	12	0.01	-360.00	2558.00	4250	20240130	-29.53	1972	20241209	51.88	3900	-23.21	20250107	2380	25.84	20250102	4220	-29.03	20240226	1972	51.88	20241209	0.11	N	088280	1000	173 억	3256216	N	N	N	N
50	20250211	160654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	60	2	2.06	203996170	68091	263.21	2945	3045	2930	3785	2045	2915	2995.93	18.83	-2082	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	515	-8.26	1.16	12	0.39	-360.00	2558.00	4375	20240129	-32.00	1972	20241209	50.86	3900	-23.72	20250107	2380	25.00	20250102	4220	-29.50	20240226	1972	50.86	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
51	20250211	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	90	2	3.09	184234585	61464	237.60	2945	3045	2930	3785	2045	2915	2997.44	18.83	-2002	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	520	-8.35	1.17	12	0.36	-360.00	2558.00	4375	20240129	-31.31	1972	20241209	52.38	3900	-22.95	20250107	2380	26.26	20250102	4220	-28.79	20240226	1972	52.38	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
52	20250211	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	105	2	3.60	175918050	58692	226.88	2945	3045	2930	3785	2045	2915	2997.31	18.83	-1836	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	523	-8.39	1.18	12	0.34	-360.00	2558.00	4375	20240129	-30.97	1972	20241209	53.14	3900	-22.56	20250107	2380	26.89	20250102	4220	-28.44	20240226	1972	53.14	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
53	20250211	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	80	2	2.74	159474640	53224	205.74	2945	3045	2930	3785	2045	2915	2996.29	18.83	-3650	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	518	-8.32	1.17	12	0.31	-360.00	2558.00	4375	20240129	-31.54	1972	20241209	51.88	3900	-23.21	20250107	2380	25.84	20250102	4220	-29.03	20240226	1972	51.88	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
54	20250211	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	80	2	2.74	149139605	49774	192.41	2945	3045	2930	3785	2045	2915	2996.34	18.83	-3476	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	518	-8.32	1.17	12	0.29	-360.00	2558.00	4375	20240129	-31.54	1972	20241209	51.88	3900	-23.21	20250107	2380	25.84	20250102	4220	-29.03	20240226	1972	51.88	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
55	20250211	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	110	2	3.77	133991720	44734	172.93	2945	3045	2930	3785	2045	2915	2995.30	18.83	-457	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	524	-8.40	1.18	12	0.26	-360.00	2558.00	4375	20240129	-30.86	1972	20241209	53.40	3900	-22.44	20250107	2380	27.10	20250102	4220	-28.32	20240226	1972	53.40	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
56	20250211	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	85	2	2.92	79850265	26832	103.72	2945	3010	2930	3785	2045	2915	2975.93	18.83	-698	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	519	-8.33	1.17	12	0.16	-360.00	2558.00	4375	20240129	-31.43	1972	20241209	52.13	3900	-23.08	20250107	2380	26.05	20250102	4220	-28.91	20240226	1972	52.13	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
57	20250211	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	75	2	2.57	12711890	4302	16.63	2945	2990	2930	3785	2045	2915	2954.88	18.83	188	3045	2980	2900	2835	2755	2940	2795	173	870	1000	2040	5	1	17306490	517	-8.31	1.17	12	0.02	-360.00	2558.00	4375	20240129	-31.66	1972	20241209	51.62	3900	-23.33	20250107	2380	25.63	20250102	4220	-29.15	20240226	1972	51.62	20241209	0.11	N	088280	1000	173 억	3258448	N	N	N	N
58	20250210	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-20	5	-0.68	70094845	24134	74.61	2965	2965	2820	3815	2055	2935	2904.40	18.85	-3025	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	504	-8.10	1.14	12	0.14	-360.00	2558.00	4450	20240126	-34.49	1972	20241209	47.82	3900	-25.26	20250107	2380	22.48	20250102	4220	-30.92	20240226	1972	47.82	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
59	20250210	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-15	5	-0.51	59449115	20481	63.31	2965	2965	2820	3815	2055	2935	2902.65	18.85	-2348	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	505	-8.11	1.14	12	0.12	-360.00	2558.00	4450	20240126	-34.38	1972	20241209	48.07	3900	-25.13	20250107	2380	22.69	20250102	4220	-30.81	20240226	1972	48.07	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
60	20250210	140649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-5	5	-0.17	36457055	12614	38.99	2965	2965	2820	3815	2055	2935	2890.21	18.85	-2967	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	507	-8.14	1.15	12	0.07	-360.00	2558.00	4450	20240126	-34.16	1972	20241209	48.58	3900	-24.87	20250107	2380	23.11	20250102	4220	-30.57	20240226	1972	48.58	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
61	20250210	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-30	5	-1.02	29129250	10096	31.21	2965	2965	2820	3815	2055	2935	2885.23	18.85	-2649	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	503	-8.07	1.14	12	0.06	-360.00	2558.00	4450	20240126	-34.72	1972	20241209	47.31	3900	-25.51	20250107	2380	22.06	20250102	4220	-31.16	20240226	1972	47.31	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
62	20250210	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-35	5	-1.19	22921175	7948	24.57	2965	2965	2820	3815	2055	2935	2883.89	18.85	-2303	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	502	-8.06	1.13	12	0.05	-360.00	2558.00	4450	20240126	-34.83	1972	20241209	47.06	3900	-25.64	20250107	2380	21.85	20250102	4220	-31.28	20240226	1972	47.06	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
63	20250210	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-25	5	-0.85	19143770	6642	20.53	2965	2965	2820	3815	2055	2935	2882.23	18.85	-1748	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	504	-8.08	1.14	12	0.04	-360.00	2558.00	4450	20240126	-34.61	1972	20241209	47.57	3900	-25.38	20250107	2380	22.27	20250102	4220	-31.04	20240226	1972	47.57	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
64	20250210	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-60	5	-2.04	16394180	5695	17.60	2965	2965	2820	3815	2055	2935	2878.70	18.85	-1730	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	498	-7.99	1.12	12	0.03	-360.00	2558.00	4450	20240126	-35.39	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	4220	-31.87	20240226	1972	45.79	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
65	20250210	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-30	5	-1.02	3643410	1273	3.94	2965	2965	2820	3815	2055	2935	2862.07	18.85	-14	2995	2965	2905	2875	2815	2980	2890	173	880	1000	2050	5	1	17306490	503	-8.07	1.14	12	0.01	-360.00	2558.00	4450	20240126	-34.72	1972	20241209	47.31	3900	-25.51	20250107	2380	22.06	20250102	4220	-31.16	20240226	1972	47.31	20241209	0.10	N	088280	1000	173 억	3261473	N	N	N	N
66	20250207	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	50	2	1.73	92505040	32087	60.63	2865	2935	2845	3750	2020	2885	2882.94	18.87	-4068	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	508	-8.15	1.15	12	0.19	-360.00	2558.00	4575	20240125	-35.85	1972	20241209	48.83	3900	-24.74	20250107	2380	23.32	20250102	4220	-30.45	20240226	1972	48.83	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
67	20250207	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	15	2	0.52	83677155	29067	54.92	2865	2915	2845	3750	2020	2885	2878.77	18.87	-3146	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	502	-8.06	1.13	12	0.17	-360.00	2558.00	4575	20240125	-36.61	1972	20241209	47.06	3900	-25.64	20250107	2380	21.85	20250102	4220	-31.28	20240226	1972	47.06	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
68	20250207	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	10	2	0.35	75731050	26319	49.73	2865	2915	2845	3750	2020	2885	2877.43	18.87	-3684	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	501	-8.04	1.13	12	0.15	-360.00	2558.00	4575	20240125	-36.72	1972	20241209	46.81	3900	-25.77	20250107	2380	21.64	20250102	4220	-31.40	20240226	1972	46.81	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
69	20250207	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-10	5	-0.35	54579665	18983	35.87	2865	2915	2845	3750	2020	2885	2875.19	18.87	-2354	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	498	-7.99	1.12	12	0.11	-360.00	2558.00	4575	20240125	-37.16	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	4220	-31.87	20240226	1972	45.79	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
70	20250207	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-25	5	-0.87	48271000	16789	31.72	2865	2915	2845	3750	2020	2885	2875.16	18.87	-1239	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	495	-7.94	1.12	12	0.10	-360.00	2558.00	4575	20240125	-37.49	1972	20241209	45.03	3900	-26.67	20250107	2380	20.17	20250102	4220	-32.23	20240226	1972	45.03	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
71	20250207	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	0	3	0.00	32599885	11333	21.41	2865	2915	2845	3750	2020	2885	2876.55	18.87	1109	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	499	-8.01	1.13	12	0.07	-360.00	2558.00	4575	20240125	-36.94	1972	20241209	46.30	3900	-26.03	20250107	2380	21.22	20250102	4220	-31.64	20240226	1972	46.30	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
72	20250207	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-25	5	-0.87	25343480	8808	16.64	2865	2915	2845	3750	2020	2885	2877.33	18.87	2168	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	495	-7.94	1.12	12	0.05	-360.00	2558.00	4575	20240125	-37.49	1972	20241209	45.03	3900	-26.67	20250107	2380	20.17	20250102	4220	-32.23	20240226	1972	45.03	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
73	20250207	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	5	2	0.17	852155	297	0.56	2865	2915	2865	3750	2020	2885	2869.21	18.87	-35	3015	2950	2900	2835	2785	2925	2810	173	865	1000	2010	5	1	17306490	500	-8.03	1.13	12	0.00	-360.00	2558.00	4575	20240125	-36.83	1972	20241209	46.55	3900	-25.90	20250107	2380	21.43	20250102	4220	-31.52	20240226	1972	46.55	20241209	0.10	N	088280	1000	173 억	3265565	N	N	N	N
74	20250206	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-50	5	-1.70	152599355	52895	92.84	2965	2965	2850	3815	2055	2935	2884.95	18.89	-3797	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	499	-8.01	1.13	12	0.31	-360.00	2558.00	4610	20240124	-37.42	1972	20241209	46.30	3900	-26.03	20250107	2380	21.22	20250102	4220	-31.64	20240226	1972	46.30	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
75	20250206	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-55	5	-1.87	148874305	51604	90.58	2965	2965	2850	3815	2055	2935	2884.94	18.89	-3592	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	498	-8.00	1.13	12	0.30	-360.00	2558.00	4610	20240124	-37.53	1972	20241209	46.04	3900	-26.15	20250107	2380	21.01	20250102	4220	-31.75	20240226	1972	46.04	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
76	20250206	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-30	5	-1.02	125921260	43664	76.64	2965	2965	2850	3815	2055	2935	2883.87	18.89	-4978	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	503	-8.07	1.14	12	0.25	-360.00	2558.00	4610	20240124	-36.98	1972	20241209	47.31	3900	-25.51	20250107	2380	22.06	20250102	4220	-31.16	20240226	1972	47.31	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
77	20250206	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-45	5	-1.53	116915710	40562	71.20	2965	2965	2850	3815	2055	2935	2882.40	18.89	-4030	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	500	-8.03	1.13	12	0.23	-360.00	2558.00	4610	20240124	-37.31	1972	20241209	46.55	3900	-25.90	20250107	2380	21.43	20250102	4220	-31.52	20240226	1972	46.55	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
78	20250206	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-75	5	-2.56	103406775	35845	62.92	2965	2965	2850	3815	2055	2935	2884.83	18.89	-3265	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	495	-7.94	1.12	12	0.21	-360.00	2558.00	4610	20240124	-37.96	1972	20241209	45.03	3900	-26.67	20250107	2380	20.17	20250102	4220	-32.23	20240226	1972	45.03	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
79	20250206	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-50	5	-1.70	67210620	23204	40.73	2965	2965	2870	3815	2055	2935	2896.51	18.89	-3168	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	499	-8.01	1.13	12	0.13	-360.00	2558.00	4610	20240124	-37.42	1972	20241209	46.30	3900	-26.03	20250107	2380	21.22	20250102	4220	-31.64	20240226	1972	46.30	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
80	20250206	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-15	5	-0.51	27696785	9501	16.68	2965	2965	2900	3815	2055	2935	2915.14	18.89	-1356	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	505	-8.11	1.14	12	0.05	-360.00	2558.00	4610	20240124	-36.66	1972	20241209	48.07	3900	-25.13	20250107	2380	22.69	20250102	4220	-30.81	20240226	1972	48.07	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
81	20250206	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	10	2	0.34	3632335	1236	2.17	2965	2965	2930	3815	2055	2935	2938.78	18.89	120	3015	2975	2930	2890	2845	2995	2910	173	880	1000	2050	5	1	17306490	510	-8.18	1.15	12	0.01	-360.00	2558.00	4610	20240124	-36.12	1972	20241209	49.34	3900	-24.49	20250107	2380	23.74	20250102	4220	-30.21	20240226	1972	49.34	20241209	0.12	N	088280	1000	173 억	3269362	N	N	N	N
82	20250205	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	20	2	0.69	166391200	56922	74.40	2920	2970	2885	3785	2045	2915	2923.14	18.91	-3819	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	508	-8.15	1.15	12	0.33	-360.00	2558.00	4750	20240123	-38.21	1972	20241209	48.83	3900	-24.74	20250107	2380	23.32	20250102	4220	-30.45	20240226	1972	48.83	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
83	20250205	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	10	2	0.34	150322720	51395	67.17	2920	2970	2900	3785	2045	2915	2924.85	18.91	-5137	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	506	-8.12	1.14	12	0.30	-360.00	2558.00	4750	20240123	-38.42	1972	20241209	48.33	3900	-25.00	20250107	2380	22.90	20250102	4220	-30.69	20240226	1972	48.33	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
84	20250205	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	25	2	0.86	136536995	46658	60.98	2920	2970	2905	3785	2045	2915	2926.34	18.91	-4633	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	509	-8.17	1.15	12	0.27	-360.00	2558.00	4750	20240123	-38.11	1972	20241209	49.09	3900	-24.62	20250107	2380	23.53	20250102	4220	-30.33	20240226	1972	49.09	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
85	20250205	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	35	2	1.20	103472555	35335	46.18	2920	2970	2915	3785	2045	2915	2928.33	18.91	-2018	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	511	-8.19	1.15	12	0.20	-360.00	2558.00	4750	20240123	-37.89	1972	20241209	49.59	3900	-24.36	20250107	2380	23.95	20250102	4220	-30.09	20240226	1972	49.59	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
86	20250205	120618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	30	2	1.03	90356510	30887	40.37	2920	2970	2915	3785	2045	2915	2925.39	18.91	-66	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	510	-8.18	1.15	12	0.18	-360.00	2558.00	4750	20240123	-38.00	1972	20241209	49.34	3900	-24.49	20250107	2380	23.74	20250102	4220	-30.21	20240226	1972	49.34	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
87	20250205	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	20	2	0.69	42219220	14443	18.88	2920	2970	2915	3785	2045	2915	2923.16	18.91	1242	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	508	-8.15	1.15	12	0.08	-360.00	2558.00	4750	20240123	-38.21	1972	20241209	48.83	3900	-24.74	20250107	2380	23.32	20250102	4220	-30.45	20240226	1972	48.83	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
88	20250205	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	25	2	0.86	37209400	12740	16.65	2920	2970	2915	3785	2045	2915	2920.68	18.91	1267	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	509	-8.17	1.15	12	0.07	-360.00	2558.00	4750	20240123	-38.11	1972	20241209	49.09	3900	-24.62	20250107	2380	23.53	20250102	4220	-30.33	20240226	1972	49.09	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
89	20250205	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	0	3	0.00	6519775	2234	2.92	2920	2970	2915	3785	2045	2915	2918.43	18.91	-123	3105	3010	2880	2785	2655	3057	2832	173	870	1000	2040	5	1	17306490	504	-8.10	1.14	12	0.01	-360.00	2558.00	4750	20240123	-38.63	1972	20241209	47.82	3900	-25.26	20250107	2380	22.48	20250102	4220	-30.92	20240226	1972	47.82	20241209	0.11	N	088280	1000	173 억	3273227	N	N	N	N
90	20250204	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	125	2	4.48	219517945	76154	93.08	2790	2975	2750	3625	1955	2790	2882.12	18.90	1985	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	504	-8.10	1.14	12	0.44	-360.00	2558.00	4750	20240123	-38.63	1972	20241209	47.82	3900	-25.26	20250107	2380	22.48	20250102	4220	-30.92	20240226	1972	47.82	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N
91	20250204	150613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	110	2	3.94	188724790	65555	80.12	2790	2975	2750	3625	1955	2790	2878.88	18.90	1745	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	502	-8.06	1.13	12	0.38	-360.00	2558.00	4750	20240123	-38.95	1972	20241209	47.06	3900	-25.64	20250107	2380	21.85	20250102	4220	-31.28	20240226	1972	47.06	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N
92	20250204	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	105	2	3.76	157631845	54808	66.99	2790	2975	2750	3625	1955	2790	2876.07	18.90	1097	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	501	-8.04	1.13	12	0.32	-360.00	2558.00	4750	20240123	-39.05	1972	20241209	46.81	3900	-25.77	20250107	2380	21.64	20250102	4220	-31.40	20240226	1972	46.81	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N
93	20250204	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	100	2	3.58	126675450	44029	53.81	2790	2975	2750	3625	1955	2790	2877.09	18.90	1629	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	500	-8.03	1.13	12	0.25	-360.00	2558.00	4750	20240123	-39.16	1972	20241209	46.55	3900	-25.90	20250107	2380	21.43	20250102	4220	-31.52	20240226	1972	46.55	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N
94	20250204	120618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	90	2	3.23	120833995	41993	51.32	2790	2975	2750	3625	1955	2790	2877.48	18.90	2026	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	498	-8.00	1.13	12	0.24	-360.00	2558.00	4750	20240123	-39.37	1972	20241209	46.04	3900	-26.15	20250107	2380	21.01	20250102	4220	-31.75	20240226	1972	46.04	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N
95	20250204	110605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	105	2	3.76	116634570	40523	49.53	2790	2975	2750	3625	1955	2790	2878.23	18.90	2147	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	501	-8.04	1.13	12	0.23	-360.00	2558.00	4750	20240123	-39.05	1972	20241209	46.81	3900	-25.77	20250107	2380	21.64	20250102	4220	-31.40	20240226	1972	46.81	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N
96	20250204	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	110	2	3.94	81481065	28223	34.49	2790	2975	2750	3625	1955	2790	2887.04	18.90	302	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	502	-8.06	1.13	12	0.16	-360.00	2558.00	4750	20240123	-38.95	1972	20241209	47.06	3900	-25.64	20250107	2380	21.85	20250102	4220	-31.28	20240226	1972	47.06	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N
97	20250204	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	45	2	1.61	16356945	5809	7.10	2790	2860	2750	3625	1955	2790	2815.79	18.90	1529	2953	2871	2788	2706	2623	2830	2665	173	835	1000	1950	5	1	17306490	491	-7.88	1.11	12	0.03	-360.00	2558.00	4750	20240123	-40.32	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4220	-32.82	20240226	1972	43.76	20241209	0.09	N	088280	1000	173 억	3271242	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History