KissMeData/106080/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	newHighLowPriceClassCode	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	160801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1868	49	2	2.69	217827324	118521	26.77	1850	1873	1800	2360	1274	1819	1837.88	0.50	14168	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	470	-2.59	2.56	12	0.47	-722.00	729.00	6295	20241017	-70.33	1759	20250218	6.20	2615	-28.57	20250108	1759	6.20	20250218	7300	-74.41	20241017	1759	6.20	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
3	20250219	150804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1860	41	2	2.25	209683049	114155	25.78	1850	1873	1800	2360	1274	1819	1836.83	0.50	12722	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	468	-2.58	2.55	12	0.45	-722.00	729.00	6295	20241017	-70.45	1759	20250218	5.74	2615	-28.87	20250108	1759	5.74	20250218	7300	-74.52	20241017	1759	5.74	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
4	20250219	140800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1833	14	2	0.77	185123468	100804	22.77	1850	1873	1800	2360	1274	1819	1836.47	0.50	9904	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	461	-2.54	2.51	12	0.40	-722.00	729.00	6295	20241017	-70.88	1759	20250218	4.21	2615	-29.90	20250108	1759	4.21	20250218	7300	-74.89	20241017	1759	4.21	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
5	20250219	130801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1848	29	2	1.59	176219757	95956	21.67	1850	1873	1800	2360	1274	1819	1836.46	0.50	8546	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	465	-2.56	2.53	12	0.38	-722.00	729.00	6295	20241017	-70.64	1759	20250218	5.06	2615	-29.33	20250108	1759	5.06	20250218	7300	-74.68	20241017	1759	5.06	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
6	20250219	120800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1828	9	2	0.49	143989651	78328	17.69	1850	1873	1800	2360	1274	1819	1838.29	0.50	10590	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	459	-2.53	2.51	12	0.31	-722.00	729.00	6295	20241017	-70.96	1759	20250218	3.92	2615	-30.10	20250108	1759	3.92	20250218	7300	-74.96	20241017	1759	3.92	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
7	20250219	110801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1838	19	2	1.04	136623178	74300	16.78	1850	1873	1800	2360	1274	1819	1838.80	0.50	10421	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	462	-2.55	2.52	12	0.30	-722.00	729.00	6295	20241017	-70.80	1759	20250218	4.49	2615	-29.71	20250108	1759	4.49	20250218	7300	-74.82	20241017	1759	4.49	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
8	20250219	100801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1841	22	2	1.21	105417732	57238	12.93	1850	1873	1800	2360	1274	1819	1841.74	0.50	10421	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	463	-2.55	2.53	12	0.23	-722.00	729.00	6295	20241017	-70.75	1759	20250218	4.66	2615	-29.60	20250108	1759	4.66	20250218	7300	-74.78	20241017	1759	4.66	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
9	20250219	090803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1821	2	2	0.11	24974919	13821	3.12	1850	1850	1800	2360	1274	1819	1807.03	0.50	-502	2001	1909	1834	1742	1667	1872	1705	251	541	1000	1230	1	1	25135465	458	-2.52	2.50	12	0.05	-722.00	729.00	6295	20241017	-71.07	1759	20250218	3.52	2615	-30.36	20250108	1759	3.52	20250218	7300	-75.05	20241017	1759	3.52	20250218	0.18	N	106080	1000	251 억	126121	N	N	N	N
10	20250218	160759	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1819	-101	5	-5.26	796351193	441345	93.19	1920	1926	1759	2495	1344	1920	1804.36	0.40	24922	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	457	-2.52	2.50	12	1.76	-722.00	729.00	6295	20241017	-71.10	1759	20250218	3.41	2615	-30.44	20250108	1759	3.41	20250218	7300	-75.08	20241017	1759	3.41	20250218	0.18	N	106080	1000	251 억	101207	N	N	N	N
11	20250218	150800	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1806	-114	5	-5.94	773663286	428824	90.54	1920	1926	1759	2495	1344	1920	1804.15	0.40	25302	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	454	-2.50	2.48	12	1.71	-722.00	729.00	6295	20241017	-71.31	1759	20250218	2.67	2615	-30.94	20250108	1759	2.67	20250218	7300	-75.26	20241017	1759	2.67	20250218	0.18	N	106080	1000	251 억	101207	N	N	N	N
12	20250218	140801	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1769	-151	5	-7.86	601079927	333143	70.34	1920	1926	1759	2495	1344	1920	1804.27	0.40	6383	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	445	-2.45	2.43	12	1.33	-722.00	729.00	6295	20241017	-71.90	1759	20250218	0.57	2615	-32.35	20250108	1759	0.57	20250218	7300	-75.77	20241017	1759	0.57	20250218	0.18	N	106080	1000	251 억	101207	N	N	N	N
13	20250218	130758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1783	-137	5	-7.14	487767090	269297	56.86	1920	1926	1759	2495	1344	1920	1811.26	0.40	21001	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	448	-2.47	2.45	12	1.07	-722.00	729.00	6295	20241017	-71.68	1759	20250218	1.36	2615	-31.82	20250108	1759	1.36	20250218	7300	-75.58	20241017	1759	1.36	20250218	0.18	N	106080	1000	251 억	101207	N	N	N	N
14	20250218	120800	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1809	-111	5	-5.78	397189471	218766	46.19	1920	1926	1759	2495	1344	1920	1815.59	0.40	14565	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	455	-2.51	2.48	12	0.87	-722.00	729.00	6295	20241017	-71.26	1759	20250218	2.84	2615	-30.82	20250108	1759	2.84	20250218	7300	-75.22	20241017	1759	2.84	20250218	0.18	N	106080	1000	251 억	101207	N	N	N	N
15	20250218	110758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1806	-114	5	-5.94	364083748	200405	42.31	1920	1926	1759	2495	1344	1920	1816.74	0.40	11335	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	454	-2.50	2.48	12	0.80	-722.00	729.00	6295	20241017	-71.31	1759	20250218	2.67	2615	-30.94	20250108	1759	2.67	20250218	7300	-75.26	20241017	1759	2.67	20250218	0.18	N	106080	1000	251 억	101207	N	N	N	N
16	20250218	100758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1776	-144	5	-7.50	262207818	143835	30.37	1920	1926	1759	2495	1344	1920	1822.98	0.40	-5833	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	446	-2.46	2.44	12	0.57	-722.00	729.00	6295	20241017	-71.79	1759	20250218	0.97	2615	-32.08	20250108	1759	0.97	20250218	7300	-75.67	20241017	1759	0.97	20250218	0.18	N	106080	1000	251 억	101207	N	N	N	N
17	20250218	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1908	-12	5	-0.62	12823639	6767	1.43	1920	1926	1890	2495	1344	1920	1895.03	0.40	270	2124	2022	1953	1851	1782	1987	1816	251	575	1000	1300	1	1	25135465	480	-2.64	2.62	12	0.03	-722.00	729.00	6295	20241017	-69.69	1884	20250217	1.27	2615	-27.04	20250108	1884	1.27	20250217	7300	-73.86	20241017	1884	1.27	20250217	0.18	N	106080	1000	251 억	101207	N	N	N	N
18	20250217	160758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1920	-145	5	-7.02	909367012	473599	574.56	2050	2055	1884	2680	1450	2065	1920.12	0.59	-47100	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	483	-2.66	2.63	12	1.88	-722.00	729.00	6295	20241017	-69.50	1884	20250217	1.91	2615	-26.58	20250108	1884	1.91	20250217	7300	-73.70	20241017	1884	1.91	20250217	0.18	N	106080	1000	251 억	148109	N	N	N	N
19	20250217	150757	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1908	-157	5	-7.60	864853585	450302	546.30	2050	2055	1884	2680	1450	2065	1920.61	0.59	-45725	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	480	-2.64	2.62	12	1.79	-722.00	729.00	6295	20241017	-69.69	1884	20250217	1.27	2615	-27.04	20250108	1884	1.27	20250217	7300	-73.86	20241017	1884	1.27	20250217	0.18	N	106080	1000	251 억	148109	N	N	N	N
20	20250217	140757	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1902	-163	5	-7.89	737133591	382837	464.45	2050	2055	1884	2680	1450	2065	1925.45	0.59	-40306	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	478	-2.63	2.61	12	1.52	-722.00	729.00	6295	20241017	-69.79	1884	20250217	0.96	2615	-27.27	20250108	1884	0.96	20250217	7300	-73.95	20241017	1884	0.96	20250217	0.18	N	106080	1000	251 억	148109	N	N	N	N
21	20250217	130758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1906	-159	5	-7.70	685903470	356020	431.92	2050	2055	1884	2680	1450	2065	1926.59	0.59	-39581	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	479	-2.64	2.61	12	1.42	-722.00	729.00	6295	20241017	-69.72	1884	20250217	1.17	2615	-27.11	20250108	1884	1.17	20250217	7300	-73.89	20241017	1884	1.17	20250217	0.18	N	106080	1000	251 억	148109	N	N	N	N
22	20250217	120759	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1906	-159	5	-7.70	639316068	331580	402.27	2050	2055	1884	2680	1450	2065	1928.09	0.59	-27968	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	479	-2.64	2.61	12	1.32	-722.00	729.00	6295	20241017	-69.72	1884	20250217	1.17	2615	-27.11	20250108	1884	1.17	20250217	7300	-73.89	20241017	1884	1.17	20250217	0.18	N	106080	1000	251 억	148109	N	N	N	N
23	20250217	110758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1927	-138	5	-6.68	563349719	291684	353.87	2050	2055	1884	2680	1450	2065	1931.37	0.59	-39412	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	484	-2.67	2.64	12	1.16	-722.00	729.00	6295	20241017	-69.39	1884	20250217	2.28	2615	-26.31	20250108	1884	2.28	20250217	7300	-73.60	20241017	1884	2.28	20250217	0.18	N	106080	1000	251 억	148109	N	N	N	N
24	20250217	100756	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1943	-122	5	-5.91	371480166	191122	231.87	2050	2055	1905	2680	1450	2065	1943.68	0.59	-24729	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	488	-2.69	2.67	12	0.76	-722.00	729.00	6295	20241017	-69.13	1905	20250217	1.99	2615	-25.70	20250108	1905	1.99	20250217	7300	-73.38	20241017	1905	1.99	20250217	0.18	N	106080	1000	251 억	148109	N	N	N	N
25	20250217	090758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1997	-68	5	-3.29	36884876	18373	22.29	2050	2055	1995	2680	1450	2065	2007.56	0.59	-80	2111	2087	2046	2022	1981	2100	2035	251	615	1000	1400	1	1	25135465	502	-2.77	2.74	12	0.07	-722.00	729.00	6295	20241017	-68.28	1910	20250205	4.55	2615	-23.63	20250108	1910	4.55	20250205	7300	-72.64	20241017	1910	4.55	20250205	0.18	N	106080	1000	251 억	148109	N	N	N	N
26	20250214	160753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2065	35	2	1.72	166756050	82176	90.02	2010	2070	2005	2635	1425	2030	2029.25	0.59	87	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	519	-2.86	2.83	12	0.33	-722.00	729.00	6295	20241017	-67.20	1910	20250205	8.12	2615	-21.03	20250108	1910	8.12	20250205	7300	-71.71	20241017	1910	8.12	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
27	20250214	150751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2040	10	2	0.49	161703580	79724	87.34	2010	2070	2005	2635	1425	2030	2028.29	0.59	508	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	513	-2.83	2.80	12	0.32	-722.00	729.00	6295	20241017	-67.59	1910	20250205	6.81	2615	-21.99	20250108	1910	6.81	20250205	7300	-72.05	20241017	1910	6.81	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
28	20250214	140752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2040	10	2	0.49	127539565	62822	68.82	2010	2070	2005	2635	1425	2030	2030.17	0.59	5620	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	513	-2.83	2.80	12	0.25	-722.00	729.00	6295	20241017	-67.59	1910	20250205	6.81	2615	-21.99	20250108	1910	6.81	20250205	7300	-72.05	20241017	1910	6.81	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
29	20250214	130756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2010	-20	5	-0.99	112624405	55533	60.84	2010	2065	2005	2635	1425	2030	2028.06	0.59	6804	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	505	-2.78	2.76	12	0.22	-722.00	729.00	6295	20241017	-68.07	1910	20250205	5.24	2615	-23.14	20250108	1910	5.24	20250205	7300	-72.47	20241017	1910	5.24	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
30	20250214	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2025	-5	5	-0.25	66941545	32874	36.01	2010	2065	2010	2635	1425	2030	2036.31	0.59	-6678	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	509	-2.80	2.78	12	0.13	-722.00	729.00	6295	20241017	-67.83	1910	20250205	6.02	2615	-22.56	20250108	1910	6.02	20250205	7300	-72.26	20241017	1910	6.02	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
31	20250214	110749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2050	20	2	0.99	36889975	18148	19.88	2010	2065	2010	2635	1425	2030	2032.73	0.59	-6434	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	515	-2.84	2.81	12	0.07	-722.00	729.00	6295	20241017	-67.43	1910	20250205	7.33	2615	-21.61	20250108	1910	7.33	20250205	7300	-71.92	20241017	1910	7.33	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
32	20250214	100751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2055	25	2	1.23	33446345	16460	18.03	2010	2065	2010	2635	1425	2030	2031.98	0.59	-5921	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	517	-2.85	2.82	12	0.07	-722.00	729.00	6295	20241017	-67.36	1910	20250205	7.59	2615	-21.41	20250108	1910	7.59	20250205	7300	-71.85	20241017	1910	7.59	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
33	20250214	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2030	0	3	0.00	7857320	3901	4.27	2010	2060	2010	2635	1425	2030	2014.18	0.59	373	2183	2106	2053	1976	1923	2080	1950	251	605	1000	1380	5	1	25135465	510	-2.81	2.78	12	0.02	-722.00	729.00	6295	20241017	-67.75	1910	20250205	6.28	2615	-22.37	20250108	1910	6.28	20250205	7300	-72.19	20241017	1910	6.28	20250205	0.18	N	106080	1000	251 억	147980	N	N	N	N
34	20250213	160746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2030	-65	5	-3.10	185986730	91284	89.55	2130	2130	2000	2720	1470	2095	2037.45	0.63	-11010	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	510	-2.81	2.78	12	0.36	-722.00	729.00	6295	20241017	-67.75	1910	20250205	6.28	2615	-22.37	20250108	1910	6.28	20250205	7300	-72.19	20241017	1910	6.28	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
35	20250213	150747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2020	-75	5	-3.58	168103935	82458	80.89	2130	2130	2000	2720	1470	2095	2038.66	0.63	-9976	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	508	-2.80	2.77	12	0.33	-722.00	729.00	6295	20241017	-67.91	1910	20250205	5.76	2615	-22.75	20250108	1910	5.76	20250205	7300	-72.33	20241017	1910	5.76	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
36	20250213	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2040	-55	5	-2.63	89654740	43680	42.85	2130	2130	2030	2720	1470	2095	2052.54	0.63	-9440	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	513	-2.83	2.80	12	0.17	-722.00	729.00	6295	20241017	-67.59	1910	20250205	6.81	2615	-21.99	20250108	1910	6.81	20250205	7300	-72.05	20241017	1910	6.81	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
37	20250213	130745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2040	-55	5	-2.63	78272715	38105	37.38	2130	2130	2030	2720	1470	2095	2054.13	0.63	-8856	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	513	-2.83	2.80	12	0.15	-722.00	729.00	6295	20241017	-67.59	1910	20250205	6.81	2615	-21.99	20250108	1910	6.81	20250205	7300	-72.05	20241017	1910	6.81	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
38	20250213	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2045	-50	5	-2.39	66780950	32492	31.87	2130	2130	2030	2720	1470	2095	2055.30	0.63	-6206	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	514	-2.83	2.81	12	0.13	-722.00	729.00	6295	20241017	-67.51	1910	20250205	7.07	2615	-21.80	20250108	1910	7.07	20250205	7300	-71.99	20241017	1910	7.07	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
39	20250213	110744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2045	-50	5	-2.39	63744660	31008	30.42	2130	2130	2030	2720	1470	2095	2055.75	0.63	-4769	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	514	-2.83	2.81	12	0.12	-722.00	729.00	6295	20241017	-67.51	1910	20250205	7.07	2615	-21.80	20250108	1910	7.07	20250205	7300	-71.99	20241017	1910	7.07	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
40	20250213	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2060	-35	5	-1.67	33536390	16244	15.93	2130	2130	2050	2720	1470	2095	2064.54	0.63	-1973	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	518	-2.85	2.83	12	0.06	-722.00	729.00	6295	20241017	-67.28	1910	20250205	7.85	2615	-21.22	20250108	1910	7.85	20250205	7300	-71.78	20241017	1910	7.85	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
41	20250213	090742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2075	-20	5	-0.95	9073825	4375	4.29	2130	2130	2065	2720	1470	2095	2074.02	0.63	-372	2211	2152	2091	2032	1971	2182	2062	251	625	1000	1420	5	1	25135465	522	-2.87	2.85	12	0.02	-722.00	729.00	6295	20241017	-67.04	1910	20250205	8.64	2615	-20.65	20250108	1910	8.64	20250205	7300	-71.58	20241017	1910	8.64	20250205	0.18	N	106080	1000	251 억	158790	N	N	N	N
42	20250212	160740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2095	35	2	1.70	211907975	101940	65.66	2060	2150	2030	2675	1445	2060	2078.75	0.62	2650	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	527	-2.90	2.87	12	0.41	-722.00	729.00	6295	20241017	-66.72	1910	20250205	9.69	2615	-19.89	20250108	1910	9.69	20250205	7300	-71.30	20241017	1910	9.69	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
43	20250212	150739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2075	15	2	0.73	200576290	96520	62.17	2060	2150	2030	2675	1445	2060	2078.08	0.62	5284	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	522	-2.87	2.85	12	0.38	-722.00	729.00	6295	20241017	-67.04	1910	20250205	8.64	2615	-20.65	20250108	1910	8.64	20250205	7300	-71.58	20241017	1910	8.64	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
44	20250212	140740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2090	30	2	1.46	135727395	65280	42.05	2060	2150	2030	2675	1445	2060	2079.16	0.62	6485	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	525	-2.89	2.87	12	0.26	-722.00	729.00	6295	20241017	-66.80	1910	20250205	9.42	2615	-20.08	20250108	1910	9.42	20250205	7300	-71.37	20241017	1910	9.42	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
45	20250212	130742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2120	60	2	2.91	121749995	58674	37.79	2060	2150	2030	2675	1445	2060	2075.02	0.62	8520	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	533	-2.94	2.91	12	0.23	-722.00	729.00	6295	20241017	-66.32	1910	20250205	10.99	2615	-18.93	20250108	1910	10.99	20250205	7300	-70.96	20241017	1910	10.99	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
46	20250212	120739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2055	-5	5	-0.24	71220625	34634	22.31	2060	2100	2030	2675	1445	2060	2056.38	0.62	175	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	517	-2.85	2.82	12	0.14	-722.00	729.00	6295	20241017	-67.36	1910	20250205	7.59	2615	-21.41	20250108	1910	7.59	20250205	7300	-71.85	20241017	1910	7.59	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
47	20250212	110738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2050	-10	5	-0.49	58527540	28471	18.34	2060	2100	2030	2675	1445	2060	2055.69	0.62	3284	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	515	-2.84	2.81	12	0.11	-722.00	729.00	6295	20241017	-67.43	1910	20250205	7.33	2615	-21.61	20250108	1910	7.33	20250205	7300	-71.92	20241017	1910	7.33	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
48	20250212	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2060	0	3	0.00	45048220	21902	14.11	2060	2100	2030	2675	1445	2060	2056.81	0.62	7343	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	518	-2.85	2.83	12	0.09	-722.00	729.00	6295	20241017	-67.28	1910	20250205	7.85	2615	-21.22	20250108	1910	7.85	20250205	7300	-71.78	20241017	1910	7.85	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
49	20250212	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2060	0	3	0.00	5520815	2680	1.73	2060	2075	2060	2675	1445	2060	2060.01	0.62	2636	2173	2116	2068	2011	1963	2112	2007	251	615	1000	1400	5	1	25135465	518	-2.85	2.83	12	0.01	-722.00	729.00	6295	20241017	-67.28	1910	20250205	7.85	2615	-21.22	20250108	1910	7.85	20250205	7300	-71.78	20241017	1910	7.85	20250205	0.18	N	106080	1000	251 억	156356	N	N	N	N
50	20250211	160741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2060	5	2	0.24	320326690	155248	66.31	2060	2125	2020	2670	1440	2055	2063.32	0.51	27017	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	518	-2.85	2.83	12	0.62	-722.00	729.00	6295	20241017	-67.28	1910	20250205	7.85	2615	-21.22	20250108	1910	7.85	20250205	7300	-71.78	20241017	1910	7.85	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
51	20250211	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2085	30	2	1.46	255121680	123435	52.73	2060	2125	2020	2670	1440	2055	2066.85	0.51	13360	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	524	-2.89	2.86	12	0.49	-722.00	729.00	6295	20241017	-66.88	1910	20250205	9.16	2615	-20.27	20250108	1910	9.16	20250205	7300	-71.44	20241017	1910	9.16	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
52	20250211	140742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2080	25	2	1.22	201750465	98135	41.92	2060	2115	2020	2670	1440	2055	2055.85	0.51	16041	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	523	-2.88	2.85	12	0.39	-722.00	729.00	6295	20241017	-66.96	1910	20250205	8.90	2615	-20.46	20250108	1910	8.90	20250205	7300	-71.51	20241017	1910	8.90	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
53	20250211	130740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2065	10	2	0.49	130944510	63717	27.22	2060	2115	2020	2670	1440	2055	2055.10	0.51	1628	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	519	-2.86	2.83	12	0.25	-722.00	729.00	6295	20241017	-67.20	1910	20250205	8.12	2615	-21.03	20250108	1910	8.12	20250205	7300	-71.71	20241017	1910	8.12	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
54	20250211	120739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2035	-20	5	-0.97	119912880	58319	24.91	2060	2115	2025	2670	1440	2055	2056.15	0.51	2669	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	512	-2.82	2.79	12	0.23	-722.00	729.00	6295	20241017	-67.67	1910	20250205	6.54	2615	-22.18	20250108	1910	6.54	20250205	7300	-72.12	20241017	1910	6.54	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
55	20250211	110741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2030	-25	5	-1.22	100271250	48652	20.78	2060	2115	2030	2670	1440	2055	2060.99	0.51	-918	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	510	-2.81	2.78	12	0.19	-722.00	729.00	6295	20241017	-67.75	1910	20250205	6.28	2615	-22.37	20250108	1910	6.28	20250205	7300	-72.19	20241017	1910	6.28	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
56	20250211	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2055	0	3	0.00	49119190	23618	10.09	2060	2115	2055	2670	1440	2055	2079.74	0.51	383	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	517	-2.85	2.82	12	0.09	-722.00	729.00	6295	20241017	-67.36	1910	20250205	7.59	2615	-21.41	20250108	1910	7.59	20250205	7300	-71.85	20241017	1910	7.59	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
57	20250211	090744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2110	55	2	2.68	9210120	4451	1.90	2060	2110	2060	2670	1440	2055	2069.22	0.51	-520	2278	2166	2083	1971	1888	2125	1930	251	615	1000	1390	5	1	25135465	530	-2.92	2.89	12	0.02	-722.00	729.00	6295	20241017	-66.48	1910	20250205	10.47	2615	-19.31	20250108	1910	10.47	20250205	7300	-71.10	20241017	1910	10.47	20250205	0.18	N	106080	1000	251 억	129135	N	N	N	N
58	20250210	160737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2055	-160	5	-7.22	480409570	233335	46.67	2195	2195	2000	2875	1555	2215	2058.88	0.56	-12123	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	517	-2.85	2.82	12	0.93	-722.00	729.00	6295	20241017	-67.36	1910	20250205	7.59	2615	-21.41	20250108	1910	7.59	20250205	7300	-71.85	20241017	1910	7.59	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
59	20250210	150736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2065	-150	5	-6.77	460591740	223670	44.74	2195	2195	2000	2875	1555	2215	2059.24	0.56	-10320	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	519	-2.86	2.83	12	0.89	-722.00	729.00	6295	20241017	-67.20	1910	20250205	8.12	2615	-21.03	20250108	1910	8.12	20250205	7300	-71.71	20241017	1910	8.12	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
60	20250210	140735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2075	-140	5	-6.32	407109910	197686	39.54	2195	2195	2000	2875	1555	2215	2059.37	0.56	-11523	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	522	-2.87	2.85	12	0.79	-722.00	729.00	6295	20241017	-67.04	1910	20250205	8.64	2615	-20.65	20250108	1910	8.64	20250205	7300	-71.58	20241017	1910	8.64	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
61	20250210	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2110	-105	5	-4.74	387739400	188429	37.69	2195	2195	2000	2875	1555	2215	2057.74	0.56	-11941	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	530	-2.92	2.89	12	0.75	-722.00	729.00	6295	20241017	-66.48	1910	20250205	10.47	2615	-19.31	20250108	1910	10.47	20250205	7300	-71.10	20241017	1910	10.47	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
62	20250210	120734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2075	-140	5	-6.32	367458300	178708	35.75	2195	2195	2000	2875	1555	2215	2056.19	0.56	-12682	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	522	-2.87	2.85	12	0.71	-722.00	729.00	6295	20241017	-67.04	1910	20250205	8.64	2615	-20.65	20250108	1910	8.64	20250205	7300	-71.58	20241017	1910	8.64	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
63	20250210	110731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2055	-160	5	-7.22	337586495	164253	32.85	2195	2195	2000	2875	1555	2215	2055.28	0.56	-9985	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	517	-2.85	2.82	12	0.65	-722.00	729.00	6295	20241017	-67.36	1910	20250205	7.59	2615	-21.41	20250108	1910	7.59	20250205	7300	-71.85	20241017	1910	7.59	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
64	20250210	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2060	-155	5	-7.00	279949305	135966	27.20	2195	2195	2000	2875	1555	2215	2058.96	0.56	-6457	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	518	-2.85	2.83	12	0.54	-722.00	729.00	6295	20241017	-67.28	1910	20250205	7.85	2615	-21.22	20250108	1910	7.85	20250205	7300	-71.78	20241017	1910	7.85	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
65	20250210	090729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2065	-150	5	-6.77	82130255	39294	7.86	2195	2195	2000	2875	1555	2215	2090.12	0.56	4877	2558	2386	2198	2026	1838	2472	2112	251	660	1000	1500	5	1	25135465	519	-2.86	2.83	12	0.16	-722.00	729.00	6295	20241017	-67.20	1910	20250205	8.12	2615	-21.03	20250108	1910	8.12	20250205	7300	-71.71	20241017	1910	8.12	20250205	0.18	N	106080	1000	251 억	141400	N	N	N	N
66	20250207	160723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2215	150	2	7.26	1094161365	497982	277.11	2055	2370	2010	2680	1450	2065	2197.19	0.51	12501	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	557	-3.07	3.04	12	1.98	-722.00	729.00	6295	20241017	-64.81	1910	20250205	15.97	2615	-15.30	20250108	1910	15.97	20250205	7300	-69.66	20241017	1910	15.97	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
67	20250207	150725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2220	155	2	7.51	1069434710	486774	270.87	2055	2370	2010	2680	1450	2065	2196.98	0.51	12613	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	558	-3.07	3.05	12	1.94	-722.00	729.00	6295	20241017	-64.73	1910	20250205	16.23	2615	-15.11	20250108	1910	16.23	20250205	7300	-69.59	20241017	1910	16.23	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
68	20250207	140725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2175	110	2	5.33	1000548920	455323	253.37	2055	2370	2010	2680	1450	2065	2197.45	0.51	9652	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	547	-3.01	2.98	12	1.81	-722.00	729.00	6295	20241017	-65.45	1910	20250205	13.87	2615	-16.83	20250108	1910	13.87	20250205	7300	-70.21	20241017	1910	13.87	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
69	20250207	130723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2220	155	2	7.51	912115135	414539	230.67	2055	2370	2010	2680	1450	2065	2200.31	0.51	14650	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	558	-3.07	3.05	12	1.65	-722.00	729.00	6295	20241017	-64.73	1910	20250205	16.23	2615	-15.11	20250108	1910	16.23	20250205	7300	-69.59	20241017	1910	16.23	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
70	20250207	120723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2195	130	2	6.30	846865045	384961	214.22	2055	2370	2010	2680	1450	2065	2199.87	0.51	11535	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	552	-3.04	3.01	12	1.53	-722.00	729.00	6295	20241017	-65.13	1910	20250205	14.92	2615	-16.06	20250108	1910	14.92	20250205	7300	-69.93	20241017	1910	14.92	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
71	20250207	110720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2070	5	2	0.24	190728895	93226	51.88	2055	2105	2010	2680	1450	2065	2045.88	0.51	26681	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	520	-2.87	2.84	12	0.37	-722.00	729.00	6295	20241017	-67.12	1910	20250205	8.38	2615	-20.84	20250108	1910	8.38	20250205	7300	-71.64	20241017	1910	8.38	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
72	20250207	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2045	-20	5	-0.97	178408500	87233	48.54	2055	2105	2010	2680	1450	2065	2045.20	0.51	26507	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	514	-2.83	2.81	12	0.35	-722.00	729.00	6295	20241017	-67.51	1910	20250205	7.07	2615	-21.80	20250108	1910	7.07	20250205	7300	-71.99	20241017	1910	7.07	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
73	20250207	090727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2030	-35	5	-1.69	33611630	16453	9.16	2055	2070	2030	2680	1450	2065	2042.89	0.51	-757	2215	2140	2065	1990	1915	2140	1990	251	615	1000	1400	5	1	25135465	510	-2.81	2.78	12	0.07	-722.00	729.00	6295	20241017	-67.75	1910	20250205	6.28	2615	-22.37	20250108	1910	6.28	20250205	7300	-72.19	20241017	1910	6.28	20250205	0.18	N	106080	1000	251 억	128486	N	N	N	N
74	20250206	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2065	30	2	1.47	366157923	179703	73.27	2065	2140	1990	2645	1425	2035	2037.56	0.52	-621	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	519	-2.86	2.83	12	0.71	-722.00	729.00	6295	20241017	-67.20	1910	20250205	8.12	2615	-21.03	20250108	1910	8.12	20250205	7300	-71.71	20241017	1910	8.12	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
75	20250206	150708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2025	-10	5	-0.49	319344908	156810	63.94	2065	2140	1990	2645	1425	2035	2036.51	0.52	-7184	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	509	-2.80	2.78	12	0.62	-722.00	729.00	6295	20241017	-67.83	1910	20250205	6.02	2615	-22.56	20250108	1910	6.02	20250205	7300	-72.26	20241017	1910	6.02	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
76	20250206	140710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2015	-20	5	-0.98	263679760	129104	52.64	2065	2140	1994	2645	1425	2035	2042.38	0.52	-6504	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	506	-2.79	2.76	12	0.51	-722.00	729.00	6295	20241017	-67.99	1910	20250205	5.50	2615	-22.94	20250108	1910	5.50	20250205	7300	-72.40	20241017	1910	5.50	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
77	20250206	130707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2035	0	3	0.00	199468910	97157	39.62	2065	2140	2020	2645	1425	2035	2053.06	0.52	5204	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	512	-2.82	2.79	12	0.39	-722.00	729.00	6295	20241017	-67.67	1910	20250205	6.54	2615	-22.18	20250108	1910	6.54	20250205	7300	-72.12	20241017	1910	6.54	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
78	20250206	120704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2075	40	2	1.97	120812400	58583	23.89	2065	2140	2035	2645	1425	2035	2062.24	0.52	16407	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	522	-2.87	2.85	12	0.23	-722.00	729.00	6295	20241017	-67.04	1910	20250205	8.64	2615	-20.65	20250108	1910	8.64	20250205	7300	-71.58	20241017	1910	8.64	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
79	20250206	110659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2075	40	2	1.97	116799150	56649	23.10	2065	2140	2035	2645	1425	2035	2061.80	0.52	16488	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	522	-2.87	2.85	12	0.23	-722.00	729.00	6295	20241017	-67.04	1910	20250205	8.64	2615	-20.65	20250108	1910	8.64	20250205	7300	-71.58	20241017	1910	8.64	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
80	20250206	100701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2075	40	2	1.97	102184580	49609	20.23	2065	2140	2035	2645	1425	2035	2059.80	0.52	19739	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	522	-2.87	2.85	12	0.20	-722.00	729.00	6295	20241017	-67.04	1910	20250205	8.64	2615	-20.65	20250108	1910	8.64	20250205	7300	-71.58	20241017	1910	8.64	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
81	20250206	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2045	10	2	0.49	7389960	3629	1.48	2065	2065	2035	2645	1425	2035	2036.36	0.52	-3007	2138	2086	1998	1946	1858	2112	1972	251	610	1000	1380	5	1	25135465	514	-2.83	2.81	12	0.01	-722.00	729.00	6295	20241017	-67.51	1910	20250205	7.07	2615	-21.80	20250108	1910	7.07	20250205	7300	-71.99	20241017	1910	7.07	20250205	0.18	N	106080	1000	251 억	129766	N	N	N	N
82	20250205	160658	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2035	76	2	3.88	488730056	245006	119.64	1959	2050	1910	2545	1372	1959	1994.77	0.35	41677	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	5	1	25135465	512	-2.82	2.79	12	0.97	-722.00	729.00	6295	20241017	-67.67	1910	20250205	6.54	2615	-22.18	20250108	1910	6.54	20250205	7300	-72.12	20241017	1910	6.54	20250205	0.18	N	106080	1000	251 억	88313	N	N	N	N
83	20250205	150702	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1991	32	2	1.63	456318571	228886	111.77	1959	2050	1910	2545	1372	1959	1993.65	0.35	34135	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	1	1	25135465	500	-2.76	2.73	12	0.91	-722.00	729.00	6295	20241017	-68.37	1910	20250205	4.24	2615	-23.86	20250108	1910	4.24	20250205	7300	-72.73	20241017	1910	4.24	20250205	0.18	N	106080	1000	251 억	88313	N	N	N	N
84	20250205	140659	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1997	38	2	1.94	372201222	186442	91.04	1959	2050	1910	2545	1372	1959	1996.34	0.35	43454	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	1	1	25135465	502	-2.77	2.74	12	0.74	-722.00	729.00	6295	20241017	-68.28	1910	20250205	4.55	2615	-23.63	20250108	1910	4.55	20250205	7300	-72.64	20241017	1910	4.55	20250205	0.18	N	106080	1000	251 억	88313	N	N	N	N
85	20250205	130659	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2010	51	2	2.60	327161078	164029	80.10	1959	2050	1910	2545	1372	1959	1994.53	0.35	42708	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	5	1	25135465	505	-2.78	2.76	12	0.65	-722.00	729.00	6295	20241017	-68.07	1910	20250205	5.24	2615	-23.14	20250108	1910	5.24	20250205	7300	-72.47	20241017	1910	5.24	20250205	0.18	N	106080	1000	251 억	88313	N	N	N	N
86	20250205	120701	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2020	61	2	3.11	266628757	133797	65.33	1959	2050	1910	2545	1372	1959	1992.79	0.35	37469	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	5	1	25135465	508	-2.80	2.77	12	0.53	-722.00	729.00	6295	20241017	-67.91	1910	20250205	5.76	2615	-22.75	20250108	1910	5.76	20250205	7300	-72.33	20241017	1910	5.76	20250205	0.18	N	106080	1000	251 억	88313	N	N	N	N
87	20250205	110700	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2010	51	2	2.60	224733762	112971	55.16	1959	2050	1910	2545	1372	1959	1989.30	0.35	27618	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	5	1	25135465	505	-2.78	2.76	12	0.45	-722.00	729.00	6295	20241017	-68.07	1910	20250205	5.24	2615	-23.14	20250108	1910	5.24	20250205	7300	-72.47	20241017	1910	5.24	20250205	0.18	N	106080	1000	251 억	88313	N	N	N	N
88	20250205	100706	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1981	22	2	1.12	183798145	92413	45.13	1959	2050	1910	2545	1372	1959	1988.88	0.35	23024	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	1	1	25135465	498	-2.74	2.72	12	0.37	-722.00	729.00	6295	20241017	-68.53	1910	20250205	3.72	2615	-24.24	20250108	1910	3.72	20250205	7300	-72.86	20241017	1910	3.72	20250205	0.18	N	106080	1000	251 억	88313	N	N	N	N
89	20250205	090710	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1910	-49	5	-2.50	83185606	41730	20.38	1959	2050	1910	2545	1372	1959	1993.42	0.35	12099	2323	2140	2042	1859	1761	2092	1811	251	586	1000	1330	1	1	25135465	480	-2.65	2.62	12	0.17	-722.00	729.00	6295	20241017	-69.66	1910	20250205	0.00	2615	-26.96	20250108	1910	0.00	20250205	7300	-73.84	20241017	1910	0.00	20250205	0.18	N	106080	1000	251 억	88313	Y	N	N	N
90	20250204	160642	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1959	-186	5	-8.67	413574639	198758	100.43	2145	2225	1944	2785	1505	2145	2082.08	0.34	3274	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	1	1	25135465	492	-2.71	2.69	12	0.79	-722.00	729.00	6295	20241017	-68.88	1944	20250204	0.77	2615	-25.09	20250108	1944	0.77	20250204	7300	-73.16	20241017	1944	0.77	20250204	0.18	N	106080	1000	251 억	85009	N	N	N	N
91	20250204	150654	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2105	-40	5	-1.86	228431315	106474	53.80	2145	2225	2105	2785	1505	2145	2145.42	0.34	-14803	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	5	1	25135465	529	-2.92	2.89	12	0.42	-722.00	729.00	6295	20241017	-66.56	2105	20250204	0.00	2615	-19.50	20250108	2105	0.00	20250204	7300	-71.16	20241017	2105	0.00	20250204	0.18	N	106080	1000	251 억	85009	N	N	N	N
92	20250204	140653	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2125	-20	5	-0.93	178521005	82884	41.88	2145	2225	2120	2785	1505	2145	2153.87	0.34	-13743	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	5	1	25135465	534	-2.94	2.91	12	0.33	-722.00	729.00	6295	20241017	-66.24	2120	20250204	0.24	2615	-18.74	20250108	2120	0.24	20250204	7300	-70.89	20241017	2120	0.24	20250204	0.18	N	106080	1000	251 억	85009	N	N	N	N
93	20250204	130655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2165	20	2	0.93	92830615	42729	21.59	2145	2225	2140	2785	1505	2145	2172.54	0.34	-12599	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	5	1	25135465	544	-3.00	2.97	12	0.17	-722.00	729.00	6295	20241017	-65.61	2120	20250102	2.12	2615	-17.21	20250108	2120	2.12	20250102	7300	-70.34	20241017	2120	2.12	20250102	0.18	N	106080	1000	251 억	85009	N	N	N	N
94	20250204	120701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2160	15	2	0.70	69907495	32132	16.24	2145	2225	2140	2785	1505	2145	2175.63	0.34	-5051	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	5	1	25135465	543	-2.99	2.96	12	0.13	-722.00	729.00	6295	20241017	-65.69	2120	20250102	1.89	2615	-17.40	20250108	2120	1.89	20250102	7300	-70.41	20241017	2120	1.89	20250102	0.18	N	106080	1000	251 억	85009	N	N	N	N
95	20250204	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2190	45	2	2.10	46383430	21261	10.74	2145	2225	2145	2785	1505	2145	2181.62	0.34	-4538	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	5	1	25135465	550	-3.03	3.00	12	0.08	-722.00	729.00	6295	20241017	-65.21	2120	20250102	3.30	2615	-16.25	20250108	2120	3.30	20250102	7300	-70.00	20241017	2120	3.30	20250102	0.18	N	106080	1000	251 억	85009	N	N	N	N
96	20250204	100651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2180	35	2	1.63	39585480	18152	9.17	2145	2225	2145	2785	1505	2145	2180.78	0.34	-2793	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	5	1	25135465	548	-3.02	2.99	12	0.07	-722.00	729.00	6295	20241017	-65.37	2120	20250102	2.83	2615	-16.63	20250108	2120	2.83	20250102	7300	-70.14	20241017	2120	2.83	20250102	0.18	N	106080	1000	251 억	85009	N	N	N	N
97	20250204	090652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2185	40	2	1.86	15007490	6882	3.48	2145	2190	2145	2785	1505	2145	2180.69	0.34	745	2381	2262	2201	2082	2021	2232	2052	251	640	1000	1450	5	1	25135465	549	-3.03	3.00	12	0.03	-722.00	729.00	6295	20241017	-65.29	2120	20250102	3.07	2615	-16.44	20250108	2120	3.07	20250102	7300	-70.07	20241017	2120	3.07	20250102	0.18	N	106080	1000	251 억	85009	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History