KissMeData/092600/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	1	2	0.10	55311660	53090	242.90	1034	1063	1022	1344	724	1034	1041.85	0.61	-275	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	260	-1.43	0.67	12	0.21	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
3	20250219	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	7	2	0.68	53650991	51488	235.57	1034	1063	1022	1344	724	1034	1042.01	0.61	-239	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	261	-1.44	0.67	12	0.21	-725.00	1555.00	2700	20240228	-61.44	922	20241209	12.91	1156	-9.95	20250102	980	6.22	20250131	2700	-61.44	20240228	922	12.91	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
4	20250219	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	0	3	0.00	46458574	44564	203.89	1034	1063	1022	1344	724	1034	1042.51	0.61	190	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.18	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
5	20250219	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	6	2	0.58	29335475	28059	128.38	1034	1063	1022	1344	724	1034	1045.49	0.61	-1240	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	261	-1.43	0.67	12	0.11	-725.00	1555.00	2700	20240228	-61.48	922	20241209	12.80	1156	-10.03	20250102	980	6.12	20250131	2700	-61.48	20240228	922	12.80	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
6	20250219	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	15	2	1.45	26518540	25361	116.03	1034	1063	1022	1344	724	1034	1045.64	0.61	-1077	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	263	-1.45	0.67	12	0.10	-725.00	1555.00	2700	20240228	-61.15	922	20241209	13.77	1156	-9.26	20250102	980	7.04	20250131	2700	-61.15	20240228	922	13.77	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
7	20250219	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	19	2	1.84	24198905	23141	105.87	1034	1063	1022	1344	724	1034	1045.72	0.61	-1046	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	264	-1.45	0.68	12	0.09	-725.00	1555.00	2700	20240228	-61.00	922	20241209	14.21	1156	-8.91	20250102	980	7.45	20250131	2700	-61.00	20240228	922	14.21	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
8	20250219	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	23	2	2.22	14857989	14294	65.40	1034	1057	1022	1344	724	1034	1039.46	0.61	-1327	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	265	-1.46	0.68	12	0.06	-725.00	1555.00	2700	20240228	-60.85	922	20241209	14.64	1156	-8.56	20250102	980	7.86	20250131	2700	-60.85	20240228	922	14.64	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
9	20250219	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	-4	5	-0.39	1594877	1544	7.06	1034	1034	1022	1344	724	1034	1032.95	0.61	-214	1044	1039	1031	1026	1018	1041	1028	125	310	500	660	1	1	25083517	258	-1.42	0.66	12	0.01	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	980	5.10	20250131	2700	-61.85	20240228	922	11.71	20241209	0.17	N	092600	500	125 억	154191	N	N	N	N
10	20250218	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-1	5	-0.10	22388076	21757	38.19	1023	1036	1023	1345	725	1035	1029.01	0.63	-3048	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.09	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
11	20250218	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-1	5	-0.10	20464649	19894	34.92	1023	1035	1023	1345	725	1035	1028.68	0.63	-2890	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.08	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
12	20250218	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-2	5	-0.19	19738653	19191	33.68	1023	1035	1023	1345	725	1035	1028.54	0.63	-2399	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.42	0.66	12	0.08	-725.00	1555.00	2700	20240228	-61.74	922	20241209	12.04	1156	-10.64	20250102	980	5.41	20250131	2700	-61.74	20240228	922	12.04	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
13	20250218	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-3	5	-0.29	16378329	15916	27.94	1023	1035	1023	1345	725	1035	1029.05	0.63	-1412	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.42	0.66	12	0.06	-725.00	1555.00	2700	20240228	-61.78	922	20241209	11.93	1156	-10.73	20250102	980	5.31	20250131	2700	-61.78	20240228	922	11.93	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
14	20250218	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-2	5	-0.19	14839536	14423	25.31	1023	1035	1023	1345	725	1035	1028.88	0.63	-1418	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.42	0.66	12	0.06	-725.00	1555.00	2700	20240228	-61.74	922	20241209	12.04	1156	-10.64	20250102	980	5.41	20250131	2700	-61.74	20240228	922	12.04	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
15	20250218	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	-6	5	-0.58	6253763	6093	10.69	1023	1035	1023	1345	725	1035	1026.38	0.63	860	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	258	-1.42	0.66	12	0.02	-725.00	1555.00	2700	20240228	-61.89	922	20241209	11.61	1156	-10.99	20250102	980	5.00	20250131	2700	-61.89	20240228	922	11.61	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
16	20250218	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-9	5	-0.87	6176784	6018	10.56	1023	1035	1023	1345	725	1035	1026.38	0.63	933	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	257	-1.42	0.66	12	0.02	-725.00	1555.00	2700	20240228	-62.00	922	20241209	11.28	1156	-11.25	20250102	980	4.69	20250131	2700	-62.00	20240228	922	11.28	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
17	20250218	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-1	5	-0.10	4116216	4023	7.06	1023	1034	1023	1345	725	1035	1023.17	0.63	1415	1074	1054	1037	1017	1000	1064	1027	125	310	500	660	1	1	25083517	259	-1.43	0.66	12	0.02	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.17	N	092600	500	125 억	157239	N	N	N	N
18	20250217	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	0	3	0.00	59006089	56974	95.18	1024	1057	1020	1345	725	1035	1035.67	0.66	-8811	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	260	-1.43	0.67	12	0.23	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
19	20250217	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1051	16	2	1.55	54534904	52679	88.01	1024	1057	1020	1345	725	1035	1035.23	0.66	-8703	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	264	-1.45	0.68	12	0.21	-725.00	1555.00	2700	20240228	-61.07	922	20241209	13.99	1156	-9.08	20250102	980	7.24	20250131	2700	-61.07	20240228	922	13.99	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
20	20250217	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	19	2	1.84	53142789	51353	85.79	1024	1057	1020	1345	725	1035	1034.85	0.66	-8107	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	264	-1.45	0.68	12	0.20	-725.00	1555.00	2700	20240228	-60.96	922	20241209	14.32	1156	-8.82	20250102	980	7.55	20250131	2700	-60.96	20240228	922	14.32	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
21	20250217	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1056	21	2	2.03	51420393	49714	83.05	1024	1057	1020	1345	725	1035	1034.32	0.66	-8146	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	265	-1.46	0.68	12	0.20	-725.00	1555.00	2700	20240228	-60.89	922	20241209	14.53	1156	-8.65	20250102	980	7.76	20250131	2700	-60.89	20240228	922	14.53	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
22	20250217	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	15	2	1.45	48772474	47189	78.83	1024	1057	1020	1345	725	1035	1033.56	0.66	-6814	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	263	-1.45	0.68	12	0.19	-725.00	1555.00	2700	20240228	-61.11	922	20241209	13.88	1156	-9.17	20250102	980	7.14	20250131	2700	-61.11	20240228	922	13.88	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
23	20250217	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1056	21	2	2.03	47986367	46440	77.58	1024	1057	1020	1345	725	1035	1033.30	0.66	-6422	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	265	-1.46	0.68	12	0.19	-725.00	1555.00	2700	20240228	-60.89	922	20241209	14.53	1156	-8.65	20250102	980	7.76	20250131	2700	-60.89	20240228	922	14.53	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
24	20250217	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	10	2	0.97	37130466	36098	60.31	1024	1046	1020	1345	725	1035	1028.60	0.66	-5268	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	262	-1.44	0.67	12	0.14	-725.00	1555.00	2700	20240228	-61.30	922	20241209	13.34	1156	-9.60	20250102	980	6.63	20250131	2700	-61.30	20240228	922	13.34	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
25	20250217	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	0	3	0.00	6177499	5980	9.99	1024	1038	1024	1345	725	1035	1033.03	0.66	-4497	1055	1044	1024	1013	993	1050	1019	125	310	500	660	1	1	25083517	260	-1.43	0.67	12	0.02	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.18	N	092600	500	125 억	166050	N	N	N	N
26	20250214	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	28	2	2.78	61091839	59858	171.74	1007	1035	1004	1309	705	1007	1020.61	0.63	6915	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	260	-1.43	0.67	12	0.24	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	980	5.61	20250131	2700	-61.67	20240228	922	12.26	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
27	20250214	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	23	2	2.28	57530479	56417	161.87	1007	1035	1004	1309	705	1007	1019.74	0.63	6975	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	258	-1.42	0.66	12	0.22	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	980	5.10	20250131	2700	-61.85	20240228	922	11.71	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
28	20250214	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	19	2	1.89	41023302	40360	115.80	1007	1035	1004	1309	705	1007	1016.43	0.63	5800	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	257	-1.42	0.66	12	0.16	-725.00	1555.00	2700	20240228	-62.00	922	20241209	11.28	1156	-11.25	20250102	980	4.69	20250131	2700	-62.00	20240228	922	11.28	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
29	20250214	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	27	2	2.68	37829901	37260	106.90	1007	1035	1004	1309	705	1007	1015.30	0.63	5169	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	259	-1.43	0.66	12	0.15	-725.00	1555.00	2700	20240228	-61.70	922	20241209	12.15	1156	-10.55	20250102	980	5.51	20250131	2700	-61.70	20240228	922	12.15	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
30	20250214	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	21	2	2.09	28984718	28663	82.24	1007	1029	1004	1309	705	1007	1011.22	0.63	5240	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	258	-1.42	0.66	12	0.11	-725.00	1555.00	2700	20240228	-61.93	922	20241209	11.50	1156	-11.07	20250102	980	4.90	20250131	2700	-61.93	20240228	922	11.50	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
31	20250214	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	18	2	1.79	26184674	25928	74.39	1007	1029	1004	1309	705	1007	1009.90	0.63	4753	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	257	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.04	922	20241209	11.17	1156	-11.33	20250102	980	4.59	20250131	2700	-62.04	20240228	922	11.17	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
32	20250214	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	9	2	0.89	20585011	20430	58.62	1007	1017	1004	1309	705	1007	1007.59	0.63	5448	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	255	-1.40	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
33	20250214	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	2	2	0.20	13030025	12928	37.09	1007	1017	1007	1309	705	1007	1007.89	0.63	3687	1024	1015	1009	1000	994	1012	997	125	302	500	640	1	1	25083517	253	-1.39	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.18	N	092600	500	125 억	159135	N	N	N	N
34	20250213	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-7	5	-0.69	35247246	34853	358.39	1014	1018	1003	1318	710	1014	1011.31	0.63	493	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	253	-1.39	0.65	12	0.14	-725.00	1555.00	2700	20240228	-62.70	922	20241209	9.22	1156	-12.89	20250102	980	2.76	20250131	2700	-62.70	20240228	922	9.22	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
35	20250213	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	1	2	0.10	34394854	34010	349.72	1014	1018	1003	1318	710	1014	1011.32	0.63	707	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.14	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
36	20250213	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	2	2	0.20	31510322	31143	320.24	1014	1018	1004	1318	710	1014	1011.79	0.63	498	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.12	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
37	20250213	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	-1	5	-0.10	17539546	17364	178.55	1014	1015	1004	1318	710	1014	1010.11	0.63	350	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.07	-725.00	1555.00	2700	20240228	-62.48	922	20241209	9.87	1156	-12.37	20250102	980	3.37	20250131	2700	-62.48	20240228	922	9.87	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
38	20250213	120712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-3	5	-0.30	17213946	17042	175.24	1014	1015	1004	1318	710	1014	1010.09	0.63	443	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.39	0.65	12	0.07	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
39	20250213	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	0	3	0.00	16008772	15846	162.94	1014	1015	1006	1318	710	1014	1010.27	0.63	516	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.06	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
40	20250213	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	0	3	0.00	12716784	12584	129.40	1014	1015	1006	1318	710	1014	1010.55	0.63	499	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
41	20250213	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-4	5	-0.39	796394	787	8.09	1014	1015	1010	1318	710	1014	1011.94	0.63	359	1034	1023	1014	1003	994	1019	999	125	304	500	640	1	1	25083517	253	-1.39	0.65	12	0.00	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	158642	N	N	N	N
42	20250212	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	-1	5	-0.10	9855224	9725	25.98	1020	1025	1005	1319	711	1015	1013.39	0.64	-847	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
43	20250212	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-4	5	-0.39	9754103	9625	25.72	1020	1025	1005	1319	711	1015	1013.41	0.64	-847	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.39	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
44	20250212	140708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	-3	5	-0.30	7171689	7077	18.91	1020	1025	1005	1319	711	1015	1013.38	0.64	-778	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
45	20250212	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	-3	5	-0.30	7023899	6930	18.52	1020	1025	1005	1319	711	1015	1013.55	0.64	-778	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
46	20250212	120707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	-2	5	-0.20	6498623	6409	17.12	1020	1025	1005	1319	711	1015	1013.98	0.64	-682	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	254	-1.40	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.48	922	20241209	9.87	1156	-12.37	20250102	980	3.37	20250131	2700	-62.48	20240228	922	9.87	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
47	20250212	110706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	0	3	0.00	5742377	5663	15.13	1020	1025	1005	1319	711	1015	1014.02	0.64	-658	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.02	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
48	20250212	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	1	2	0.10	2017302	1986	5.31	1020	1025	1005	1319	711	1015	1015.76	0.64	-645	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	255	-1.40	0.65	12	0.01	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
49	20250212	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-9	5	-0.89	952671	934	2.50	1020	1025	1006	1319	711	1015	1019.99	0.64	-599	1029	1022	1014	1007	999	1025	1010	125	304	500	640	1	1	25083517	252	-1.39	0.65	12	0.00	-725.00	1555.00	2700	20240228	-62.74	922	20241209	9.11	1156	-12.98	20250102	980	2.65	20250131	2700	-62.74	20240228	922	9.11	20241209	0.20	N	092600	500	125 억	159489	N	N	N	N
50	20250211	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	-1	5	-0.10	37907113	37426	91.66	1007	1021	1006	1320	712	1016	1012.48	0.62	3175	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	255	-1.40	0.65	12	0.15	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
51	20250211	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	2	2	0.20	29911525	29552	72.37	1007	1021	1006	1320	712	1016	1012.17	0.62	3555	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	255	-1.40	0.65	12	0.12	-725.00	1555.00	2700	20240228	-62.30	922	20241209	10.41	1156	-11.94	20250102	980	3.88	20250131	2700	-62.30	20240228	922	10.41	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
52	20250211	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	3	2	0.30	25139148	24852	60.86	1007	1021	1006	1320	712	1016	1011.55	0.62	2849	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	256	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.26	922	20241209	10.52	1156	-11.85	20250102	980	3.98	20250131	2700	-62.26	20240228	922	10.52	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
53	20250211	130708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	-4	5	-0.39	22540528	22291	54.59	1007	1021	1006	1320	712	1016	1011.19	0.62	2717	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.40	0.65	12	0.09	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
54	20250211	120707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-5	5	-0.49	19489916	19274	47.20	1007	1021	1006	1320	712	1016	1011.20	0.62	3150	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
55	20250211	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-5	5	-0.49	19297900	19084	46.74	1007	1021	1006	1320	712	1016	1011.21	0.62	3224	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
56	20250211	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-5	5	-0.49	13935910	13756	33.69	1007	1021	1007	1320	712	1016	1013.08	0.62	1133	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	254	-1.39	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
57	20250211	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	5	2	0.49	598857	591	1.45	1007	1021	1007	1320	712	1016	1013.29	0.62	137	1037	1026	1013	1002	989	1020	996	125	304	500	650	1	1	25083517	256	-1.41	0.66	12	0.00	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	1156	-11.68	20250102	980	4.18	20250131	2700	-62.19	20240228	922	10.74	20241209	0.20	N	092600	500	125 억	156314	N	N	N	N
58	20250210	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	3	2	0.30	41316930	40831	180.09	1023	1024	1000	1316	710	1013	1011.90	0.64	-3247	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	255	-1.40	0.65	12	0.16	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
59	20250210	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	2	2	0.20	40141050	39673	174.98	1023	1024	1000	1316	710	1013	1011.80	0.64	-3325	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	255	-1.40	0.65	12	0.16	-725.00	1555.00	2700	20240228	-62.41	922	20241209	10.09	1156	-12.20	20250102	980	3.57	20250131	2700	-62.41	20240228	922	10.09	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
60	20250210	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	3	2	0.30	39059380	38607	170.28	1023	1024	1000	1316	710	1013	1011.72	0.64	-3689	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	255	-1.40	0.65	12	0.15	-725.00	1555.00	2700	20240228	-62.37	922	20241209	10.20	1156	-12.11	20250102	980	3.67	20250131	2700	-62.37	20240228	922	10.20	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
61	20250210	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	1	2	0.10	38546057	38100	168.04	1023	1024	1000	1316	710	1013	1011.71	0.64	-4173	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.15	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
62	20250210	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	6	2	0.59	34053438	33672	148.51	1023	1024	1000	1316	710	1013	1011.33	0.64	-4494	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	256	-1.41	0.66	12	0.13	-725.00	1555.00	2700	20240228	-62.26	922	20241209	10.52	1156	-11.85	20250102	980	3.98	20250131	2700	-62.26	20240228	922	10.52	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
63	20250210	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	6	2	0.59	25478421	25212	111.20	1023	1024	1000	1316	710	1013	1010.57	0.64	-3262	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	256	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.26	922	20241209	10.52	1156	-11.85	20250102	980	3.98	20250131	2700	-62.26	20240228	922	10.52	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
64	20250210	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	-9	5	-0.89	13565744	13410	59.15	1023	1024	1000	1316	710	1013	1011.61	0.64	-3135	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	252	-1.38	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.81	922	20241209	8.89	1156	-13.15	20250102	980	2.45	20250131	2700	-62.81	20240228	922	8.89	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
65	20250210	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	10	2	0.99	3742915	3719	16.40	1023	1023	1001	1316	710	1013	1006.43	0.64	-212	1032	1022	1011	1001	990	1017	996	125	303	500	640	1	1	25083517	257	-1.41	0.66	12	0.01	-725.00	1555.00	2700	20240228	-62.11	922	20241209	10.95	1156	-11.51	20250102	980	4.39	20250131	2700	-62.11	20240228	922	10.95	20241209	0.20	N	092600	500	125 억	159561	N	N	N	N
66	20250207	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	3	2	0.30	22870217	22673	52.23	1020	1021	1000	1313	707	1010	1008.70	0.64	-762	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.09	-725.00	1555.00	2700	20240228	-62.48	922	20241209	9.87	1156	-12.37	20250102	980	3.37	20250131	2700	-62.48	20240228	922	9.87	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
67	20250207	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	4	2	0.40	22399985	22209	51.17	1020	1021	1000	1313	707	1010	1008.60	0.64	-762	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.09	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
68	20250207	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	2	2	0.20	16565491	16454	37.91	1020	1021	1000	1313	707	1010	1006.78	0.64	-762	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.40	0.65	12	0.07	-725.00	1555.00	2700	20240228	-62.52	922	20241209	9.76	1156	-12.46	20250102	980	3.27	20250131	2700	-62.52	20240228	922	9.76	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
69	20250207	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	1	2	0.10	15276948	15178	34.97	1020	1021	1000	1313	707	1010	1006.52	0.64	-103	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.39	0.65	12	0.06	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
70	20250207	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	1	2	0.10	12968254	12899	29.72	1020	1021	1000	1313	707	1010	1005.37	0.64	197	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	254	-1.39	0.65	12	0.05	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
71	20250207	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-1	5	-0.10	11332087	11284	26.00	1020	1021	1000	1313	707	1010	1004.26	0.64	197	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
72	20250207	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	0	3	0.00	5169764	5130	11.82	1020	1021	1000	1313	707	1010	1007.75	0.64	491	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.02	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
73	20250207	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	11	2	1.09	458000	449	1.03	1020	1021	1020	1313	707	1010	1020.04	0.64	-49	1037	1023	1011	997	985	1030	1004	125	303	500	640	1	1	25083517	256	-1.41	0.66	12	0.00	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	1156	-11.68	20250102	980	4.18	20250131	2700	-62.19	20240228	922	10.74	20241209	0.20	N	092600	500	125 억	160323	N	N	N	N
74	20250206	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	1	2	0.10	43732694	43406	67.18	1009	1025	999	1311	707	1009	1007.52	0.65	-2145	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	253	-1.39	0.65	12	0.17	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
75	20250206	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-7	5	-0.69	38453937	38176	59.09	1009	1025	999	1311	707	1009	1007.28	0.65	-1977	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.15	-725.00	1555.00	2700	20240228	-62.89	922	20241209	8.68	1156	-13.32	20250102	980	2.24	20250131	2700	-62.89	20240228	922	8.68	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
76	20250206	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	-8	5	-0.79	34154252	33911	52.49	1009	1025	999	1311	707	1009	1007.17	0.65	-1852	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.14	-725.00	1555.00	2700	20240228	-62.93	922	20241209	8.57	1156	-13.41	20250102	980	2.14	20250131	2700	-62.93	20240228	922	8.57	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
77	20250206	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	5	2	0.50	27916169	27675	42.83	1009	1025	1000	1311	707	1009	1008.71	0.65	-1924	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	254	-1.40	0.65	12	0.11	-725.00	1555.00	2700	20240228	-62.44	922	20241209	9.98	1156	-12.28	20250102	980	3.47	20250131	2700	-62.44	20240228	922	9.98	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
78	20250206	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	-5	5	-0.50	9563151	9494	14.69	1009	1025	1000	1311	707	1009	1007.28	0.65	-1861	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	252	-1.38	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.81	922	20241209	8.89	1156	-13.15	20250102	980	2.45	20250131	2700	-62.81	20240228	922	8.89	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
79	20250206	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	-4	5	-0.40	7466484	7408	11.47	1009	1025	1003	1311	707	1009	1007.89	0.65	-1410	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	252	-1.39	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.78	922	20241209	9.00	1156	-13.06	20250102	980	2.55	20250131	2700	-62.78	20240228	922	9.00	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
80	20250206	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	1	2	0.10	2469336	2441	3.78	1009	1025	1003	1311	707	1009	1011.61	0.65	-973	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	253	-1.39	0.65	12	0.01	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
81	20250206	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	16	2	1.59	1446686	1430	2.21	1009	1025	1009	1311	707	1009	1011.67	0.65	-439	1017	1012	1006	1001	995	1010	999	125	302	500	640	1	1	25083517	257	-1.41	0.66	12	0.01	-725.00	1555.00	2700	20240228	-62.04	922	20241209	11.17	1156	-11.33	20250102	980	4.59	20250131	2700	-62.04	20240228	922	11.17	20241209	0.20	N	092600	500	125 억	162468	N	N	N	N
82	20250205	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-2	5	-0.20	64956914	64610	312.08	1011	1011	1000	1314	708	1011	1005.37	0.64	701	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.26	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
83	20250205	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-2	5	-0.20	54070362	53748	259.61	1011	1011	1000	1314	708	1011	1006.00	0.64	675	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.21	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
84	20250205	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-8	5	-0.79	44376465	44094	212.98	1011	1011	1000	1314	708	1011	1006.41	0.64	500	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	252	-1.38	0.65	12	0.18	-725.00	1555.00	2700	20240228	-62.85	922	20241209	8.79	1156	-13.24	20250102	980	2.35	20250131	2700	-62.85	20240228	922	8.79	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
85	20250205	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	-6	5	-0.59	40897931	40632	196.26	1011	1011	1000	1314	708	1011	1006.54	0.64	298	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	252	-1.39	0.65	12	0.16	-725.00	1555.00	2700	20240228	-62.78	922	20241209	9.00	1156	-13.06	20250102	980	2.55	20250131	2700	-62.78	20240228	922	9.00	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
86	20250205	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	-3	5	-0.30	36206699	35976	173.77	1011	1011	1000	1314	708	1011	1006.41	0.64	118	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.14	-725.00	1555.00	2700	20240228	-62.67	922	20241209	9.33	1156	-12.80	20250102	980	2.86	20250131	2700	-62.67	20240228	922	9.33	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
87	20250205	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-2	5	-0.20	29743363	29549	142.73	1011	1011	1003	1314	708	1011	1006.58	0.64	157	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.12	-725.00	1555.00	2700	20240228	-62.63	922	20241209	9.44	1156	-12.72	20250102	980	2.96	20250131	2700	-62.63	20240228	922	9.44	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
88	20250205	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-8	5	-0.79	8511356	8445	40.79	1011	1011	1003	1314	708	1011	1007.86	0.64	1306	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	252	-1.38	0.65	12	0.03	-725.00	1555.00	2700	20240228	-62.85	922	20241209	8.79	1156	-13.24	20250102	980	2.35	20250131	2700	-62.85	20240228	922	8.79	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
89	20250205	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-1	5	-0.10	37405	37	0.18	1011	1011	1010	1314	708	1011	1010.95	0.64	-7	1038	1024	1012	998	986	1031	1005	125	303	500	640	1	1	25083517	253	-1.39	0.65	12	0.00	-725.00	1555.00	2700	20240228	-62.59	922	20241209	9.54	1156	-12.63	20250102	980	3.06	20250131	2700	-62.59	20240228	922	9.54	20241209	0.20	N	092600	500	125 억	161767	N	N	N	N
90	20250204	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	3	2	0.30	20667029	20522	106.49	1002	1026	1000	1310	706	1008	1007.07	0.64	444	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
91	20250204	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	3	2	0.30	19622676	19489	101.13	1002	1026	1000	1310	706	1008	1006.86	0.64	874	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	254	-1.39	0.65	12	0.08	-725.00	1555.00	2700	20240228	-62.56	922	20241209	9.65	1156	-12.54	20250102	980	3.16	20250131	2700	-62.56	20240228	922	9.65	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
92	20250204	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-8	5	-0.79	17190191	17072	88.59	1002	1026	1000	1310	706	1008	1006.92	0.64	1246	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.07	-725.00	1555.00	2700	20240228	-62.96	922	20241209	8.46	1156	-13.49	20250102	980	2.04	20250131	2700	-62.96	20240228	922	8.46	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
93	20250204	130626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-5	5	-0.50	15165037	15048	78.09	1002	1026	1000	1310	706	1008	1007.78	0.64	1905	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	252	-1.38	0.65	12	0.06	-725.00	1555.00	2700	20240228	-62.85	922	20241209	8.79	1156	-13.24	20250102	980	2.35	20250131	2700	-62.85	20240228	922	8.79	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
94	20250204	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-2	5	-0.20	9349148	9251	48.00	1002	1026	1002	1310	706	1008	1010.61	0.64	1251	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	252	-1.39	0.65	12	0.04	-725.00	1555.00	2700	20240228	-62.74	922	20241209	9.11	1156	-12.98	20250102	980	2.65	20250131	2700	-62.74	20240228	922	9.11	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
95	20250204	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	12	2	1.19	8318254	8227	42.69	1002	1026	1002	1310	706	1008	1011.09	0.64	711	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	256	-1.41	0.66	12	0.03	-725.00	1555.00	2700	20240228	-62.22	922	20241209	10.63	1156	-11.76	20250102	980	4.08	20250131	2700	-62.22	20240228	922	10.63	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
96	20250204	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	13	2	1.29	6657050	6602	34.26	1002	1026	1002	1310	706	1008	1008.34	0.64	1046	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	256	-1.41	0.66	12	0.03	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	1156	-11.68	20250102	980	4.18	20250131	2700	-62.19	20240228	922	10.74	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N
97	20250204	090623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-6	5	-0.60	20040	20	0.10	1002	1002	1002	1310	706	1008	1002.00	0.64	0	1038	1022	1002	986	966	1013	977	125	302	500	640	1	1	25083517	251	-1.38	0.64	12	0.00	-725.00	1555.00	2700	20240228	-62.89	922	20241209	8.68	1156	-13.32	20250102	980	2.24	20250131	2700	-62.89	20240228	922	8.68	20241209	0.28	N	092600	500	125 억	161323	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History