KissMeData/094940/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	-70	5	-0.90	712543230	92942	49.30	7760	7760	7610	10100	5440	7770	7666.54	3.53	-3638	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	644	24.84	1.58	12	1.11	310.00	4871.00	9230	20240229	-16.58	5300	20240805	45.28	8020	-3.99	20250110	7040	9.38	20250102	9230	-16.58	20240229	5300	45.28	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
3	20250219	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	-100	5	-1.29	678971200	88578	46.99	7760	7760	7610	10100	5440	7770	7665.24	3.53	-3470	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	641	24.74	1.57	12	1.06	310.00	4871.00	9230	20240229	-16.90	5300	20240805	44.72	8020	-4.36	20250110	7040	8.95	20250102	9230	-16.90	20240229	5300	44.72	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
4	20250219	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7720	-50	5	-0.64	587922540	76757	40.71	7760	7760	7610	10100	5440	7770	7659.53	3.53	-2812	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	645	24.90	1.58	12	0.92	310.00	4871.00	9230	20240229	-16.36	5300	20240805	45.66	8020	-3.74	20250110	7040	9.66	20250102	9230	-16.36	20240229	5300	45.66	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
5	20250219	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-140	5	-1.80	430345870	56191	29.81	7760	7760	7610	10100	5440	7770	7658.63	3.53	-5983	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	638	24.61	1.57	12	0.67	310.00	4871.00	9230	20240229	-17.33	5300	20240805	43.96	8020	-4.86	20250110	7040	8.38	20250102	9230	-17.33	20240229	5300	43.96	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
6	20250219	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-140	5	-1.80	382121100	49869	26.45	7760	7760	7610	10100	5440	7770	7662.50	3.53	-5752	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	638	24.61	1.57	12	0.60	310.00	4871.00	9230	20240229	-17.33	5300	20240805	43.96	8020	-4.86	20250110	7040	8.38	20250102	9230	-17.33	20240229	5300	43.96	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
7	20250219	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	-130	5	-1.67	344488020	44937	23.84	7760	7760	7610	10100	5440	7770	7666.02	3.53	-5752	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	639	24.65	1.57	12	0.54	310.00	4871.00	9230	20240229	-17.23	5300	20240805	44.15	8020	-4.74	20250110	7040	8.52	20250102	9230	-17.23	20240229	5300	44.15	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
8	20250219	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-140	5	-1.80	278368650	36276	19.24	7760	7760	7620	10100	5440	7770	7673.63	3.53	-5507	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	638	24.61	1.57	12	0.43	310.00	4871.00	9230	20240229	-17.33	5300	20240805	43.96	8020	-4.86	20250110	7040	8.38	20250102	9230	-17.33	20240229	5300	43.96	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
9	20250219	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	-60	5	-0.77	32068380	4154	2.20	7760	7760	7710	10100	5440	7770	7719.88	3.53	-1159	8050	7910	7780	7640	7510	7980	7710	42	2330	500	5590	10	1	8361386	645	24.87	1.58	12	0.05	310.00	4871.00	9230	20240229	-16.47	5300	20240805	45.47	8020	-3.87	20250110	7040	9.52	20250102	9230	-16.47	20240229	5300	45.47	20240805	4.88	N	094940	500	41 억	294776	N	N	N	N
10	20250218	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	120	2	1.57	1458794750	186809	220.74	7660	7920	7650	9940	5360	7650	7809.03	3.28	21918	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	650	25.06	1.60	12	2.23	310.00	4871.00	9230	20240229	-15.82	5300	20240805	46.60	8020	-3.12	20250110	7040	10.37	20250102	9230	-15.82	20240229	5300	46.60	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
11	20250218	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	140	2	1.83	1389239850	177863	210.17	7660	7920	7650	9940	5360	7650	7810.73	3.28	19096	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	651	25.13	1.60	12	2.13	310.00	4871.00	9230	20240229	-15.60	5300	20240805	46.98	8020	-2.87	20250110	7040	10.65	20250102	9230	-15.60	20240229	5300	46.98	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
12	20250218	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	200	2	2.61	1267431260	162255	191.73	7660	7920	7650	9940	5360	7650	7811.35	3.28	16596	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	656	25.32	1.61	12	1.94	310.00	4871.00	9230	20240229	-14.95	5300	20240805	48.11	8020	-2.12	20250110	7040	11.51	20250102	9230	-14.95	20240229	5300	48.11	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
13	20250218	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	200	2	2.61	1122692800	143825	169.95	7660	7920	7650	9940	5360	7650	7805.96	3.28	15921	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	656	25.32	1.61	12	1.72	310.00	4871.00	9230	20240229	-14.95	5300	20240805	48.11	8020	-2.12	20250110	7040	11.51	20250102	9230	-14.95	20240229	5300	48.11	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
14	20250218	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7840	190	2	2.48	1032885380	132371	156.41	7660	7920	7650	9940	5360	7650	7802.96	3.28	15601	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	656	25.29	1.61	12	1.58	310.00	4871.00	9230	20240229	-15.06	5300	20240805	47.92	8020	-2.24	20250110	7040	11.36	20250102	9230	-15.06	20240229	5300	47.92	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
15	20250218	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	170	2	2.22	649057560	83542	98.72	7660	7870	7650	9940	5360	7650	7769.24	3.28	17112	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	654	25.23	1.61	12	1.00	310.00	4871.00	9230	20240229	-15.28	5300	20240805	47.55	8020	-2.49	20250110	7040	11.08	20250102	9230	-15.28	20240229	5300	47.55	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
16	20250218	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	50	2	0.65	269756200	34934	41.28	7660	7780	7650	9940	5360	7650	7721.88	3.28	9367	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	644	24.84	1.58	12	0.42	310.00	4871.00	9230	20240229	-16.58	5300	20240805	45.28	8020	-3.99	20250110	7040	9.38	20250102	9230	-16.58	20240229	5300	45.28	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
17	20250218	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	80	2	1.05	41180140	5330	6.30	7660	7760	7660	9940	5360	7650	7726.11	3.28	558	7763	7706	7663	7606	7563	7700	7600	42	2290	500	5500	10	1	8361386	646	24.94	1.59	12	0.06	310.00	4871.00	9230	20240229	-16.25	5300	20240805	45.85	8020	-3.62	20250110	7040	9.80	20250102	9230	-16.25	20240229	5300	45.85	20240805	4.82	N	094940	500	41 억	273927	N	N	N	N
18	20250217	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	70	2	0.92	648851510	84562	133.34	7650	7720	7620	9850	5310	7580	7673.19	3.28	-205	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	640	24.68	1.57	12	1.01	310.00	4871.00	9230	20240229	-17.12	5300	20240805	44.34	8020	-4.61	20250110	7040	8.66	20250102	9230	-17.12	20240229	5300	44.34	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
19	20250217	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	70	2	0.92	607134610	79116	124.75	7650	7720	7620	9850	5310	7580	7673.98	3.28	-537	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	640	24.68	1.57	12	0.95	310.00	4871.00	9230	20240229	-17.12	5300	20240805	44.34	8020	-4.61	20250110	7040	8.66	20250102	9230	-17.12	20240229	5300	44.34	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
20	20250217	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	80	2	1.06	561817750	73188	115.41	7650	7720	7620	9850	5310	7580	7676.36	3.28	-635	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	640	24.71	1.57	12	0.88	310.00	4871.00	9230	20240229	-17.01	5300	20240805	44.53	8020	-4.49	20250110	7040	8.81	20250102	9230	-17.01	20240229	5300	44.53	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
21	20250217	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	70	2	0.92	511005610	66551	104.94	7650	7720	7620	9850	5310	7580	7678.41	3.28	-1028	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	640	24.68	1.57	12	0.80	310.00	4871.00	9230	20240229	-17.12	5300	20240805	44.34	8020	-4.61	20250110	7040	8.66	20250102	9230	-17.12	20240229	5300	44.34	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
22	20250217	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	100	2	1.32	480119240	62519	98.58	7650	7720	7620	9850	5310	7580	7679.57	3.28	-828	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	642	24.77	1.58	12	0.75	310.00	4871.00	9230	20240229	-16.79	5300	20240805	44.91	8020	-4.24	20250110	7040	9.09	20250102	9230	-16.79	20240229	5300	44.91	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
23	20250217	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	100	2	1.32	442213830	57569	90.78	7650	7720	7620	9850	5310	7580	7681.46	3.28	-2324	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	642	24.77	1.58	12	0.69	310.00	4871.00	9230	20240229	-16.79	5300	20240805	44.91	8020	-4.24	20250110	7040	9.09	20250102	9230	-16.79	20240229	5300	44.91	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
24	20250217	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	100	2	1.32	340883450	44382	69.98	7650	7720	7620	9850	5310	7580	7680.67	3.28	-3704	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	642	24.77	1.58	12	0.53	310.00	4871.00	9230	20240229	-16.79	5300	20240805	44.91	8020	-4.24	20250110	7040	9.09	20250102	9230	-16.79	20240229	5300	44.91	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
25	20250217	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	60	2	0.79	70877600	9241	14.57	7650	7710	7620	9850	5310	7580	7669.91	3.28	2345	7713	7646	7583	7516	7453	7680	7550	42	2270	500	5450	10	1	8361386	639	24.65	1.57	12	0.11	310.00	4871.00	9230	20240229	-17.23	5300	20240805	44.15	8020	-4.74	20250110	7040	8.52	20250102	9230	-17.23	20240229	5300	44.15	20240805	4.89	N	094940	500	41 억	274150	N	N	N	N
26	20250214	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	-30	5	-0.39	477462020	63002	31.86	7560	7650	7520	9890	5330	7610	7578.11	3.36	-6663	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	634	24.45	1.56	12	0.75	310.00	4871.00	9230	20240229	-17.88	5300	20240805	43.02	8020	-5.49	20250110	7040	7.67	20250102	9230	-17.88	20240229	5300	43.02	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
27	20250214	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	-50	5	-0.66	427654280	56451	28.55	7560	7650	7520	9890	5330	7610	7575.17	3.36	-6019	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	632	24.39	1.55	12	0.68	310.00	4871.00	9230	20240229	-18.09	5300	20240805	42.64	8020	-5.74	20250110	7040	7.39	20250102	9230	-18.09	20240229	5300	42.64	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
28	20250214	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-10	5	-0.13	385349730	50857	25.72	7560	7650	7520	9890	5330	7610	7576.59	3.36	-5158	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	635	24.52	1.56	12	0.61	310.00	4871.00	9230	20240229	-17.66	5300	20240805	43.40	8020	-5.24	20250110	7040	7.95	20250102	9230	-17.66	20240229	5300	43.40	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
29	20250214	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-40	5	-0.53	350370070	46238	23.38	7560	7650	7520	9890	5330	7610	7576.95	3.36	-3661	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	633	24.42	1.55	12	0.55	310.00	4871.00	9230	20240229	-17.98	5300	20240805	42.83	8020	-5.61	20250110	7040	7.53	20250102	9230	-17.98	20240229	5300	42.83	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
30	20250214	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	-20	5	-0.26	324753570	42857	21.67	7560	7650	7520	9890	5330	7610	7576.98	3.36	-2930	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	635	24.48	1.56	12	0.51	310.00	4871.00	9230	20240229	-17.77	5300	20240805	43.21	8020	-5.36	20250110	7040	7.81	20250102	9230	-17.77	20240229	5300	43.21	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
31	20250214	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	30	2	0.39	280533070	37030	18.73	7560	7650	7520	9890	5330	7610	7575.06	3.36	-1704	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	639	24.65	1.57	12	0.44	310.00	4871.00	9230	20240229	-17.23	5300	20240805	44.15	8020	-4.74	20250110	7040	8.52	20250102	9230	-17.23	20240229	5300	44.15	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
32	20250214	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	-50	5	-0.66	207676230	27435	13.87	7560	7650	7520	9890	5330	7610	7568.52	3.36	-2917	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	632	24.39	1.55	12	0.33	310.00	4871.00	9230	20240229	-18.09	5300	20240805	42.64	8020	-5.74	20250110	7040	7.39	20250102	9230	-18.09	20240229	5300	42.64	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
33	20250214	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	-50	5	-0.66	40248840	5316	2.69	7560	7610	7560	9890	5330	7610	7564.24	3.36	1892	7903	7756	7623	7476	7343	7830	7550	42	2280	500	5470	10	1	8361386	632	24.39	1.55	12	0.06	310.00	4871.00	9230	20240229	-18.09	5300	20240805	42.64	8020	-5.74	20250110	7040	7.39	20250102	9230	-18.09	20240229	5300	42.64	20240805	4.97	N	094940	500	41 억	280765	N	N	N	N
34	20250213	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	130	2	1.74	1486356190	193815	255.43	7490	7770	7490	9720	5240	7480	7669.30	3.26	8892	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	636	24.55	1.56	12	2.32	310.00	4871.00	9230	20240229	-17.55	5300	20240805	43.58	8020	-5.11	20250110	7040	8.10	20250102	9230	-17.55	20240229	5300	43.58	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
35	20250213	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	130	2	1.74	1456607210	189908	250.28	7490	7770	7490	9720	5240	7480	7670.41	3.26	8254	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	636	24.55	1.56	12	2.27	310.00	4871.00	9230	20240229	-17.55	5300	20240805	43.58	8020	-5.11	20250110	7040	8.10	20250102	9230	-17.55	20240229	5300	43.58	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
36	20250213	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	180	2	2.41	1284958410	167413	220.63	7490	7770	7490	9720	5240	7480	7675.78	3.26	8932	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	640	24.71	1.57	12	2.00	310.00	4871.00	9230	20240229	-17.01	5300	20240805	44.53	8020	-4.49	20250110	7040	8.81	20250102	9230	-17.01	20240229	5300	44.53	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
37	20250213	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	170	2	2.27	1177749120	153379	202.14	7490	7770	7490	9720	5240	7480	7679.13	3.26	6335	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	640	24.68	1.57	12	1.83	310.00	4871.00	9230	20240229	-17.12	5300	20240805	44.34	8020	-4.61	20250110	7040	8.66	20250102	9230	-17.12	20240229	5300	44.34	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
38	20250213	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	200	2	2.67	1074482230	139880	184.35	7490	7770	7490	9720	5240	7480	7681.95	3.26	5248	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	642	24.77	1.58	12	1.67	310.00	4871.00	9230	20240229	-16.79	5300	20240805	44.91	8020	-4.24	20250110	7040	9.09	20250102	9230	-16.79	20240229	5300	44.91	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
39	20250213	110716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	170	2	2.27	921454550	120016	158.17	7490	7770	7490	9720	5240	7480	7678.33	3.26	1683	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	640	24.68	1.57	12	1.44	310.00	4871.00	9230	20240229	-17.12	5300	20240805	44.34	8020	-4.61	20250110	7040	8.66	20250102	9230	-17.12	20240229	5300	44.34	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
40	20250213	100720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	260	2	3.48	615604070	80208	105.71	7490	7770	7490	9720	5240	7480	7675.94	3.26	9387	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	647	24.97	1.59	12	0.96	310.00	4871.00	9230	20240229	-16.14	5300	20240805	46.04	8020	-3.49	20250110	7040	9.94	20250102	9230	-16.14	20240229	5300	46.04	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
41	20250213	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	110	2	1.47	109088060	14393	18.97	7490	7620	7490	9720	5240	7480	7581.67	3.26	7993	7813	7646	7563	7396	7313	7605	7355	42	2240	500	5380	10	1	8361386	635	24.48	1.56	12	0.17	310.00	4871.00	9230	20240229	-17.77	5300	20240805	43.21	8020	-5.36	20250110	7040	7.81	20250102	9230	-17.77	20240229	5300	43.21	20240805	5.09	N	094940	500	41 억	272268	N	N	N	N
42	20250212	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-130	5	-1.71	564370990	74875	39.98	7620	7730	7480	9890	5330	7610	7537.47	3.30	-4298	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	625	24.13	1.54	12	0.90	310.00	4871.00	9230	20240229	-18.96	5300	20240805	41.13	8020	-6.73	20250110	7040	6.25	20250102	9230	-18.96	20240229	5300	41.13	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
43	20250212	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	-90	5	-1.18	521423000	69140	36.91	7620	7730	7480	9890	5330	7610	7541.51	3.30	-6118	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	629	24.26	1.54	12	0.83	310.00	4871.00	9230	20240229	-18.53	5300	20240805	41.89	8020	-6.23	20250110	7040	6.82	20250102	9230	-18.53	20240229	5300	41.89	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
44	20250212	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	-70	5	-0.92	445349880	58998	31.50	7620	7730	7500	9890	5330	7610	7548.52	3.30	-6782	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	630	24.32	1.55	12	0.71	310.00	4871.00	9230	20240229	-18.31	5300	20240805	42.26	8020	-5.99	20250110	7040	7.10	20250102	9230	-18.31	20240229	5300	42.26	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
45	20250212	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	-80	5	-1.05	407907380	54016	28.84	7620	7730	7500	9890	5330	7610	7551.56	3.30	-7433	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	630	24.29	1.55	12	0.65	310.00	4871.00	9230	20240229	-18.42	5300	20240805	42.08	8020	-6.11	20250110	7040	6.96	20250102	9230	-18.42	20240229	5300	42.08	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
46	20250212	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	-70	5	-0.92	306091220	40480	21.61	7620	7730	7520	9890	5330	7610	7561.49	3.30	-7066	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	630	24.32	1.55	12	0.48	310.00	4871.00	9230	20240229	-18.31	5300	20240805	42.26	8020	-5.99	20250110	7040	7.10	20250102	9230	-18.31	20240229	5300	42.26	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
47	20250212	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	-50	5	-0.66	235827520	31162	16.64	7620	7730	7520	9890	5330	7610	7567.74	3.30	-3696	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	632	24.39	1.55	12	0.37	310.00	4871.00	9230	20240229	-18.09	5300	20240805	42.64	8020	-5.74	20250110	7040	7.39	20250102	9230	-18.09	20240229	5300	42.64	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
48	20250212	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-40	5	-0.53	202699510	26778	14.30	7620	7730	7520	9890	5330	7610	7569.57	3.30	-4971	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	633	24.42	1.55	12	0.32	310.00	4871.00	9230	20240229	-17.98	5300	20240805	42.83	8020	-5.61	20250110	7040	7.53	20250102	9230	-17.98	20240229	5300	42.83	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
49	20250212	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-10	5	-0.13	38562000	5066	2.70	7620	7730	7580	9890	5330	7610	7611.94	3.30	-3542	7916	7762	7666	7512	7416	7840	7590	42	2280	500	5470	10	1	8361386	635	24.52	1.56	12	0.06	310.00	4871.00	9230	20240229	-17.66	5300	20240805	43.40	8020	-5.24	20250110	7040	7.95	20250102	9230	-17.66	20240229	5300	43.40	20240805	4.92	N	094940	500	41 억	276254	N	N	N	N
50	20250211	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	30	2	0.40	1436108680	186599	124.49	7600	7820	7570	9850	5310	7580	7696.25	3.00	25211	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	636	24.55	1.56	12	2.23	310.00	4871.00	9230	20240229	-17.55	5300	20240805	43.58	8020	-5.11	20250110	7040	8.10	20250102	9230	-17.55	20240229	5300	43.58	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
51	20250211	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	10	2	0.13	1374459480	178473	119.07	7600	7820	7580	9850	5310	7580	7701.22	3.00	21673	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	635	24.48	1.56	12	2.13	310.00	4871.00	9230	20240229	-17.77	5300	20240805	43.21	8020	-5.36	20250110	7040	7.81	20250102	9230	-17.77	20240229	5300	43.21	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
52	20250211	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	90	2	1.19	1242477810	161124	107.49	7600	7820	7600	9850	5310	7580	7711.31	3.00	18858	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	641	24.74	1.57	12	1.93	310.00	4871.00	9230	20240229	-16.90	5300	20240805	44.72	8020	-4.36	20250110	7040	8.95	20250102	9230	-16.90	20240229	5300	44.72	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
53	20250211	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	80	2	1.06	1152472120	149381	99.66	7600	7820	7600	9850	5310	7580	7714.98	3.00	19190	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	640	24.71	1.57	12	1.79	310.00	4871.00	9230	20240229	-17.01	5300	20240805	44.53	8020	-4.49	20250110	7040	8.81	20250102	9230	-17.01	20240229	5300	44.53	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
54	20250211	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	80	2	1.06	1083087020	140315	93.61	7600	7820	7600	9850	5310	7580	7718.97	3.00	19281	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	640	24.71	1.57	12	1.68	310.00	4871.00	9230	20240229	-17.01	5300	20240805	44.53	8020	-4.49	20250110	7040	8.81	20250102	9230	-17.01	20240229	5300	44.53	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
55	20250211	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	90	2	1.19	995658930	128913	86.00	7600	7820	7600	9850	5310	7580	7723.50	3.00	18395	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	641	24.74	1.57	12	1.54	310.00	4871.00	9230	20240229	-16.90	5300	20240805	44.72	8020	-4.36	20250110	7040	8.95	20250102	9230	-16.90	20240229	5300	44.72	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
56	20250211	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	160	2	2.11	873294060	113038	75.41	7600	7820	7600	9850	5310	7580	7725.67	3.00	17974	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	647	24.97	1.59	12	1.35	310.00	4871.00	9230	20240229	-16.14	5300	20240805	46.04	8020	-3.49	20250110	7040	9.94	20250102	9230	-16.14	20240229	5300	46.04	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
57	20250211	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	70	2	0.92	122039340	15969	10.65	7600	7710	7600	9850	5310	7580	7642.27	3.00	-1843	7813	7696	7553	7436	7293	7755	7495	42	2270	500	5450	10	1	8361386	640	24.68	1.57	12	0.19	310.00	4871.00	9230	20240229	-17.12	5300	20240805	44.34	8020	-4.61	20250110	7040	8.66	20250102	9230	-17.12	20240229	5300	44.34	20240805	4.89	N	094940	500	41 억	251013	N	N	N	N
58	20250210	160711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	170	2	2.29	1118798730	147758	207.26	7410	7670	7410	9630	5190	7410	7571.85	2.91	8057	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	634	24.45	1.56	12	1.77	310.00	4871.00	9230	20240229	-17.88	5300	20240805	43.02	8020	-5.49	20250110	7040	7.67	20250102	9230	-17.88	20240229	5300	43.02	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
59	20250210	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	130	2	1.75	1076276980	142143	199.38	7410	7670	7410	9630	5190	7410	7571.81	2.91	6463	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	630	24.32	1.55	12	1.70	310.00	4871.00	9230	20240229	-18.31	5300	20240805	42.26	8020	-5.99	20250110	7040	7.10	20250102	9230	-18.31	20240229	5300	42.26	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
60	20250210	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7620	210	2	2.83	935617710	123621	173.40	7410	7670	7410	9630	5190	7410	7568.46	2.91	5130	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	637	24.58	1.56	12	1.48	310.00	4871.00	9230	20240229	-17.44	5300	20240805	43.77	8020	-4.99	20250110	7040	8.24	20250102	9230	-17.44	20240229	5300	43.77	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
61	20250210	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	200	2	2.70	701519010	92946	130.38	7410	7640	7410	9630	5190	7410	7547.62	2.91	5577	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	636	24.55	1.56	12	1.11	310.00	4871.00	9230	20240229	-17.55	5300	20240805	43.58	8020	-5.11	20250110	7040	8.10	20250102	9230	-17.55	20240229	5300	43.58	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
62	20250210	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	150	2	2.02	497732450	66096	92.71	7410	7600	7410	9630	5190	7410	7530.48	2.91	-1711	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	632	24.39	1.55	12	0.79	310.00	4871.00	9230	20240229	-18.09	5300	20240805	42.64	8020	-5.74	20250110	7040	7.39	20250102	9230	-18.09	20240229	5300	42.64	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
63	20250210	110706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	150	2	2.02	403419500	53603	75.19	7410	7600	7410	9630	5190	7410	7526.10	2.91	444	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	632	24.39	1.55	12	0.64	310.00	4871.00	9230	20240229	-18.09	5300	20240805	42.64	8020	-5.74	20250110	7040	7.39	20250102	9230	-18.09	20240229	5300	42.64	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
64	20250210	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	120	2	1.62	329447980	43814	61.46	7410	7600	7410	9630	5190	7410	7519.28	2.91	-1542	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	630	24.29	1.55	12	0.52	310.00	4871.00	9230	20240229	-18.42	5300	20240805	42.08	8020	-6.11	20250110	7040	6.96	20250102	9230	-18.42	20240229	5300	42.08	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
65	20250210	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	40	2	0.54	64235410	8646	12.13	7410	7460	7410	9630	5190	7410	7429.53	2.91	3991	7583	7496	7423	7336	7263	7460	7300	42	2220	500	5330	10	1	8361386	623	24.03	1.53	12	0.10	310.00	4871.00	9230	20240229	-19.28	5300	20240805	40.57	8020	-7.11	20250110	7040	5.82	20250102	9230	-19.28	20240229	5300	40.57	20240805	4.85	N	094940	500	41 억	242986	N	N	N	N
66	20250207	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	-50	5	-0.67	519617850	69982	88.50	7500	7510	7350	9690	5230	7460	7425.24	2.88	1524	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	620	23.90	1.52	12	0.84	310.00	4871.00	9230	20240229	-19.72	5300	20240805	39.81	8020	-7.61	20250110	7040	5.26	20250102	9230	-19.72	20240229	5300	39.81	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
67	20250207	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	-50	5	-0.67	490898850	66108	83.60	7500	7510	7350	9690	5230	7460	7425.71	2.88	1340	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	620	23.90	1.52	12	0.79	310.00	4871.00	9230	20240229	-19.72	5300	20240805	39.81	8020	-7.61	20250110	7040	5.26	20250102	9230	-19.72	20240229	5300	39.81	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
68	20250207	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-60	5	-0.80	450507490	60670	76.73	7500	7510	7350	9690	5230	7460	7425.54	2.88	1843	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	619	23.87	1.52	12	0.73	310.00	4871.00	9230	20240229	-19.83	5300	20240805	39.62	8020	-7.73	20250110	7040	5.11	20250102	9230	-19.83	20240229	5300	39.62	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
69	20250207	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-20	5	-0.27	421378010	56742	71.76	7500	7510	7350	9690	5230	7460	7426.21	2.88	141	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	622	24.00	1.53	12	0.68	310.00	4871.00	9230	20240229	-19.39	5300	20240805	40.38	8020	-7.23	20250110	7040	5.68	20250102	9230	-19.39	20240229	5300	40.38	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
70	20250207	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-70	5	-0.94	400646520	53943	68.22	7500	7510	7350	9690	5230	7460	7427.22	2.88	-1022	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	618	23.84	1.52	12	0.65	310.00	4871.00	9230	20240229	-19.93	5300	20240805	39.43	8020	-7.86	20250110	7040	4.97	20250102	9230	-19.93	20240229	5300	39.43	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
71	20250207	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-40	5	-0.54	271185270	36422	46.06	7500	7510	7380	9690	5230	7460	7445.64	2.88	-4873	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	620	23.94	1.52	12	0.44	310.00	4871.00	9230	20240229	-19.61	5300	20240805	40.00	8020	-7.48	20250110	7040	5.40	20250102	9230	-19.61	20240229	5300	40.00	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
72	20250207	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	20	2	0.27	152183010	20389	25.79	7500	7510	7380	9690	5230	7460	7463.98	2.88	-4746	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	625	24.13	1.54	12	0.24	310.00	4871.00	9230	20240229	-18.96	5300	20240805	41.13	8020	-6.73	20250110	7040	6.25	20250102	9230	-18.96	20240229	5300	41.13	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
73	20250207	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	-50	5	-0.67	25918880	3486	4.41	7500	7500	7410	9690	5230	7460	7435.13	2.88	-2010	7733	7596	7513	7376	7293	7555	7335	42	2230	500	5370	10	1	8361386	620	23.90	1.52	12	0.04	310.00	4871.00	9230	20240229	-19.72	5300	20240805	39.81	8020	-7.61	20250110	7040	5.26	20250102	9230	-19.72	20240229	5300	39.81	20240805	4.80	N	094940	500	41 억	240764	N	N	N	N
74	20250206	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-50	5	-0.67	589211280	78443	41.88	7600	7650	7430	9760	5260	7510	7511.35	2.78	7530	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	624	24.06	1.53	12	0.94	310.00	4871.00	9230	20240229	-19.18	5300	20240805	40.75	8020	-6.98	20250110	7040	5.97	20250102	9230	-19.18	20240229	5300	40.75	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
75	20250206	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-10	5	-0.13	537701740	71535	38.19	7600	7650	7430	9760	5260	7510	7516.62	2.78	7287	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	627	24.19	1.54	12	0.86	310.00	4871.00	9230	20240229	-18.74	5300	20240805	41.51	8020	-6.48	20250110	7040	6.53	20250102	9230	-18.74	20240229	5300	41.51	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
76	20250206	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	0	3	0.00	487347380	64805	34.60	7600	7650	7430	9760	5260	7510	7520.21	2.78	8322	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	628	24.23	1.54	12	0.78	310.00	4871.00	9230	20240229	-18.63	5300	20240805	41.70	8020	-6.36	20250110	7040	6.68	20250102	9230	-18.63	20240229	5300	41.70	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
77	20250206	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-40	5	-0.53	416724460	55374	29.56	7600	7650	7430	9760	5260	7510	7525.63	2.78	5405	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	625	24.10	1.53	12	0.66	310.00	4871.00	9230	20240229	-19.07	5300	20240805	40.94	8020	-6.86	20250110	7040	6.11	20250102	9230	-19.07	20240229	5300	40.94	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
78	20250206	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-20	5	-0.27	375954900	49914	26.65	7600	7650	7430	9760	5260	7510	7532.05	2.78	5640	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	626	24.16	1.54	12	0.60	310.00	4871.00	9230	20240229	-18.85	5300	20240805	41.32	8020	-6.61	20250110	7040	6.39	20250102	9230	-18.85	20240229	5300	41.32	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
79	20250206	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	50	2	0.67	296351660	39324	20.99	7600	7650	7430	9760	5260	7510	7536.15	2.78	2584	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	632	24.39	1.55	12	0.47	310.00	4871.00	9230	20240229	-18.09	5300	20240805	42.64	8020	-5.74	20250110	7040	7.39	20250102	9230	-18.09	20240229	5300	42.64	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
80	20250206	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	40	2	0.53	194438520	25742	13.74	7600	7650	7470	9760	5260	7510	7553.36	2.78	1741	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	631	24.35	1.55	12	0.31	310.00	4871.00	9230	20240229	-18.20	5300	20240805	42.45	8020	-5.86	20250110	7040	7.24	20250102	9230	-18.20	20240229	5300	42.45	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
81	20250206	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	60	2	0.80	78061200	10272	5.48	7600	7650	7570	9760	5260	7510	7599.42	2.78	2392	7963	7736	7513	7286	7063	7850	7400	42	2250	500	5400	10	1	8361386	633	24.42	1.55	12	0.12	310.00	4871.00	9230	20240229	-17.98	5300	20240805	42.83	8020	-5.61	20250110	7040	7.53	20250102	9230	-17.98	20240229	5300	42.83	20240805	4.87	N	094940	500	41 억	232741	N	N	N	N
82	20250205	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	190	2	2.60	1399822760	185593	336.67	7320	7740	7290	9510	5130	7320	7542.49	2.68	10883	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	628	24.23	1.54	12	2.22	310.00	4871.00	9230	20240229	-18.63	5300	20240805	41.70	8020	-6.36	20250110	7040	6.68	20250102	9230	-18.63	20240229	5300	41.70	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
83	20250205	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	230	2	3.14	1329756910	176280	319.78	7320	7740	7290	9510	5130	7320	7543.44	2.68	7850	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	631	24.35	1.55	12	2.11	310.00	4871.00	9230	20240229	-18.20	5300	20240805	42.45	8020	-5.86	20250110	7040	7.24	20250102	9230	-18.20	20240229	5300	42.45	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
84	20250205	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	270	2	3.69	1223413990	162224	294.28	7320	7740	7290	9510	5130	7320	7541.51	2.68	6594	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	635	24.48	1.56	12	1.94	310.00	4871.00	9230	20240229	-17.77	5300	20240805	43.21	8020	-5.36	20250110	7040	7.81	20250102	9230	-17.77	20240229	5300	43.21	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
85	20250205	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	270	2	3.69	1114071450	147791	268.10	7320	7740	7290	9510	5130	7320	7538.15	2.68	4147	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	635	24.48	1.56	12	1.77	310.00	4871.00	9230	20240229	-17.77	5300	20240805	43.21	8020	-5.36	20250110	7040	7.81	20250102	9230	-17.77	20240229	5300	43.21	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
86	20250205	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	290	2	3.96	692012990	92399	167.61	7320	7650	7290	9510	5130	7320	7489.40	2.68	443	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	636	24.55	1.56	12	1.11	310.00	4871.00	9230	20240229	-17.55	5300	20240805	43.58	8020	-5.11	20250110	7040	8.10	20250102	9230	-17.55	20240229	5300	43.58	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
87	20250205	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	140	2	1.91	311545040	42164	76.49	7320	7530	7290	9510	5130	7320	7388.89	2.68	-2766	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	624	24.06	1.53	12	0.50	310.00	4871.00	9230	20240229	-19.18	5300	20240805	40.75	8020	-6.98	20250110	7040	5.97	20250102	9230	-19.18	20240229	5300	40.75	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
88	20250205	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	20	2	0.27	101053210	13767	24.97	7320	7390	7290	9510	5130	7320	7340.25	2.68	-649	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	614	23.68	1.51	12	0.16	310.00	4871.00	9230	20240229	-20.48	5300	20240805	38.49	8020	-8.48	20250110	7040	4.26	20250102	9230	-20.48	20240229	5300	38.49	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
89	20250205	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	10	2	0.14	20868910	2850	5.17	7320	7350	7290	9510	5130	7320	7322.42	2.68	2198	7500	7410	7310	7220	7120	7455	7265	42	2190	500	5270	10	1	8361386	613	23.65	1.50	12	0.03	310.00	4871.00	9230	20240229	-20.59	5300	20240805	38.30	8020	-8.60	20250110	7040	4.12	20250102	9230	-20.59	20240229	5300	38.30	20240805	4.98	N	094940	500	41 억	223865	N	N	N	N
90	20250204	160623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	140	2	1.95	399188470	54766	75.16	7210	7400	7210	9330	5030	7180	7288.98	2.57	8715	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	612	23.61	1.50	12	0.65	310.00	4871.00	9230	20240229	-20.69	5300	20240805	38.11	8020	-8.73	20250110	7040	3.98	20250102	9230	-20.69	20240229	5300	38.11	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N
91	20250204	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	90	2	1.25	372027910	51047	70.06	7210	7400	7210	9330	5030	7180	7287.95	2.57	6818	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	608	23.45	1.49	12	0.61	310.00	4871.00	9230	20240229	-21.24	5300	20240805	37.17	8020	-9.35	20250110	7040	3.27	20250102	9230	-21.24	20240229	5300	37.17	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N
92	20250204	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	130	2	1.81	273593220	37483	51.44	7210	7400	7210	9330	5030	7180	7299.13	2.57	3942	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	611	23.58	1.50	12	0.45	310.00	4871.00	9230	20240229	-20.80	5300	20240805	37.92	8020	-8.85	20250110	7040	3.84	20250102	9230	-20.80	20240229	5300	37.92	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N
93	20250204	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	100	2	1.39	233647770	32001	43.92	7210	7400	7210	9330	5030	7180	7301.26	2.57	2936	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	609	23.48	1.49	12	0.38	310.00	4871.00	9230	20240229	-21.13	5300	20240805	37.36	8020	-9.23	20250110	7040	3.41	20250102	9230	-21.13	20240229	5300	37.36	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N
94	20250204	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	90	2	1.25	208170690	28502	39.12	7210	7400	7210	9330	5030	7180	7303.72	2.57	1823	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	608	23.45	1.49	12	0.34	310.00	4871.00	9230	20240229	-21.24	5300	20240805	37.17	8020	-9.35	20250110	7040	3.27	20250102	9230	-21.24	20240229	5300	37.17	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N
95	20250204	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	80	2	1.11	187562530	25669	35.23	7210	7400	7210	9330	5030	7180	7306.97	2.57	2139	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	607	23.42	1.49	12	0.31	310.00	4871.00	9230	20240229	-21.34	5300	20240805	36.98	8020	-9.48	20250110	7040	3.12	20250102	9230	-21.34	20240229	5300	36.98	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N
96	20250204	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	110	2	1.53	151728240	20740	28.46	7210	7400	7210	9330	5030	7180	7315.73	2.57	2450	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	610	23.52	1.50	12	0.25	310.00	4871.00	9230	20240229	-21.02	5300	20240805	37.55	8020	-9.10	20250110	7040	3.55	20250102	9230	-21.02	20240229	5300	37.55	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N
97	20250204	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	140	2	1.95	27967340	3842	5.27	7210	7400	7210	9330	5030	7180	7279.37	2.57	1254	7420	7300	7170	7050	6920	7360	7110	42	2150	500	5160	10	1	8361386	612	23.61	1.50	12	0.05	310.00	4871.00	9230	20240229	-20.69	5300	20240805	38.11	8020	-8.73	20250110	7040	3.98	20250102	9230	-20.69	20240229	5300	38.11	20240805	4.87	N	094940	500	41 억	215147	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History