KissMeData/123010/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-112	5	-7.16	2416871402	1659564	114.43	1543	1543	1432	2030	1095	1564	1455.92	-51913	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	474	-3.92	1.02	12	5.08	-370.00	1419.00	2295	20250107	-36.73	475	20241115	205.68	2295	-36.73	20250107	976	48.77	20250114	2295	-36.73	20250107	475	205.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
3	20250219	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	-123	5	-7.86	2348196345	1612105	111.15	1543	1543	1432	2030	1095	1564	1456.18	-55456	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	471	-3.89	1.02	12	4.94	-370.00	1419.00	2295	20250107	-37.21	475	20241115	203.37	2295	-37.21	20250107	976	47.64	20250114	2295	-37.21	20250107	475	203.37	20241115	0.02	N	123010	500	163 억	N	N	N	N
4	20250219	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	-118	5	-7.54	2191844046	1503668	103.68	1543	1543	1432	2030	1095	1564	1457.21	-46231	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	472	-3.91	1.02	12	4.60	-370.00	1419.00	2295	20250107	-36.99	475	20241115	204.42	2295	-36.99	20250107	976	48.16	20250114	2295	-36.99	20250107	475	204.42	20241115	0.02	N	123010	500	163 억	N	N	N	N
5	20250219	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-121	5	-7.74	2088861209	1432233	98.75	1543	1543	1432	2030	1095	1564	1457.99	-34024	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	471	-3.90	1.02	12	4.39	-370.00	1419.00	2295	20250107	-37.12	475	20241115	203.79	2295	-37.12	20250107	976	47.85	20250114	2295	-37.12	20250107	475	203.79	20241115	0.02	N	123010	500	163 억	N	N	N	N
6	20250219	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	-119	5	-7.61	1762688969	1205311	83.11	1543	1543	1439	2030	1095	1564	1461.90	-30465	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	472	-3.91	1.02	12	3.69	-370.00	1419.00	2295	20250107	-37.04	475	20241115	204.21	2295	-37.04	20250107	976	48.05	20250114	2295	-37.04	20250107	475	204.21	20241115	0.02	N	123010	500	163 억	N	N	N	N
7	20250219	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	-117	5	-7.48	1563965681	1067959	73.63	1543	1543	1439	2030	1095	1564	1463.85	-25773	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	473	-3.91	1.02	12	3.27	-370.00	1419.00	2295	20250107	-36.95	475	20241115	204.63	2295	-36.95	20250107	976	48.26	20250114	2295	-36.95	20250107	475	204.63	20241115	0.02	N	123010	500	163 억	N	N	N	N
8	20250219	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	-114	5	-7.29	1286681243	876033	60.40	1543	1543	1443	2030	1095	1564	1468.06	-4394	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	474	-3.92	1.02	12	2.68	-370.00	1419.00	2295	20250107	-36.82	475	20241115	205.26	2295	-36.82	20250107	976	48.57	20250114	2295	-36.82	20250107	475	205.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
9	20250219	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	-87	5	-5.56	366081865	244452	16.85	1543	1543	1470	2030	1095	1564	1495.79	10659	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	482	-3.99	1.04	12	0.75	-370.00	1419.00	2295	20250107	-35.64	475	20241115	210.95	2295	-35.64	20250107	976	51.33	20250114	2295	-35.64	20250107	475	210.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
10	20250218	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1564	-76	5	-4.63	2264093471	1438918	155.07	1631	1640	1545	2130	1148	1640	1573.49	-97847	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	511	-4.23	1.10	12	4.41	-370.00	1419.00	2295	20250107	-31.85	475	20241115	229.26	2295	-31.85	20250107	976	60.25	20250114	2295	-31.85	20250107	475	229.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
11	20250218	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	-74	5	-4.51	2197310002	1396248	150.47	1631	1640	1545	2130	1148	1640	1573.72	-94242	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	511	-4.23	1.10	12	4.28	-370.00	1419.00	2295	20250107	-31.76	475	20241115	229.68	2295	-31.76	20250107	976	60.45	20250114	2295	-31.76	20250107	475	229.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
12	20250218	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1565	-75	5	-4.57	2036124288	1293170	139.36	1631	1640	1545	2130	1148	1640	1574.52	-92076	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	511	-4.23	1.10	12	3.96	-370.00	1419.00	2295	20250107	-31.81	475	20241115	229.47	2295	-31.81	20250107	976	60.35	20250114	2295	-31.81	20250107	475	229.47	20241115	0.02	N	123010	500	163 억	N	N	N	N
13	20250218	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	-77	5	-4.70	1919288675	1218362	131.30	1631	1640	1545	2130	1148	1640	1575.30	-93253	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	510	-4.22	1.10	12	3.73	-370.00	1419.00	2295	20250107	-31.90	475	20241115	229.05	2295	-31.90	20250107	976	60.14	20250114	2295	-31.90	20250107	475	229.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
14	20250218	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1558	-82	5	-5.00	1765483371	1119874	120.68	1631	1640	1545	2130	1148	1640	1576.50	-109313	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	509	-4.21	1.10	12	3.43	-370.00	1419.00	2295	20250107	-32.11	475	20241115	228.00	2295	-32.11	20250107	976	59.63	20250114	2295	-32.11	20250107	475	228.00	20241115	0.02	N	123010	500	163 억	N	N	N	N
15	20250218	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	-73	5	-4.45	1535128311	972146	104.76	1631	1640	1545	2130	1148	1640	1579.11	-113626	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	512	-4.24	1.10	12	2.98	-370.00	1419.00	2295	20250107	-31.72	475	20241115	229.89	2295	-31.72	20250107	976	60.55	20250114	2295	-31.72	20250107	475	229.89	20241115	0.02	N	123010	500	163 억	N	N	N	N
16	20250218	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	-77	5	-4.70	1281739311	810155	87.31	1631	1640	1545	2130	1148	1640	1582.09	-93804	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	510	-4.22	1.10	12	2.48	-370.00	1419.00	2295	20250107	-31.90	475	20241115	229.05	2295	-31.90	20250107	976	60.14	20250114	2295	-31.90	20250107	475	229.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
17	20250218	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1594	-46	5	-2.80	309712737	192033	20.69	1631	1640	1593	2130	1148	1640	1612.81	-41440	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	521	-4.31	1.12	12	0.59	-370.00	1419.00	2295	20250107	-30.54	475	20241115	235.58	2295	-30.54	20250107	976	63.32	20250114	2295	-30.54	20250107	475	235.58	20241115	0.02	N	123010	500	163 억	N	N	N	N
18	20250217	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	5	2	0.31	1444084835	887604	76.87	1633	1667	1584	2125	1145	1635	1626.94	22549	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	536	-4.43	1.16	12	2.72	-370.00	1419.00	2295	20250107	-28.54	475	20241115	245.26	2295	-28.54	20250107	976	68.03	20250114	2295	-28.54	20250107	475	245.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
19	20250217	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	0	3	0.00	1352366721	831628	72.03	1633	1667	1584	2125	1145	1635	1626.17	18072	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	534	-4.42	1.15	12	2.55	-370.00	1419.00	2295	20250107	-28.76	475	20241115	244.21	2295	-28.76	20250107	976	67.52	20250114	2295	-28.76	20250107	475	244.21	20241115	0.02	N	123010	500	163 억	N	N	N	N
20	20250217	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1647	12	2	0.73	1209162945	744254	64.46	1633	1667	1584	2125	1145	1635	1624.66	7909	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	538	-4.45	1.16	12	2.28	-370.00	1419.00	2295	20250107	-28.24	475	20241115	246.74	2295	-28.24	20250107	976	68.75	20250114	2295	-28.24	20250107	475	246.74	20241115	0.02	N	123010	500	163 억	N	N	N	N
21	20250217	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	4	2	0.24	1080511950	665616	57.65	1633	1667	1584	2125	1145	1635	1623.33	-718	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	535	-4.43	1.16	12	2.04	-370.00	1419.00	2295	20250107	-28.58	475	20241115	245.05	2295	-28.58	20250107	976	67.93	20250114	2295	-28.58	20250107	475	245.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
22	20250217	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1638	3	2	0.18	898489543	555102	48.08	1633	1667	1584	2125	1145	1635	1618.60	5691	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	535	-4.43	1.15	12	1.70	-370.00	1419.00	2295	20250107	-28.63	475	20241115	244.84	2295	-28.63	20250107	976	67.83	20250114	2295	-28.63	20250107	475	244.84	20241115	0.02	N	123010	500	163 억	N	N	N	N
23	20250217	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1637	2	2	0.12	829002224	512612	44.40	1633	1667	1584	2125	1145	1635	1617.21	6120	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	535	-4.42	1.15	12	1.57	-370.00	1419.00	2295	20250107	-28.67	475	20241115	244.63	2295	-28.67	20250107	976	67.73	20250114	2295	-28.67	20250107	475	244.63	20241115	0.02	N	123010	500	163 억	N	N	N	N
24	20250217	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	1	2	0.06	673560469	417552	36.16	1633	1667	1584	2125	1145	1635	1613.12	13206	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	534	-4.42	1.15	12	1.28	-370.00	1419.00	2295	20250107	-28.71	475	20241115	244.42	2295	-28.71	20250107	976	67.62	20250114	2295	-28.71	20250107	475	244.42	20241115	0.02	N	123010	500	163 억	N	N	N	N
25	20250217	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1601	-34	5	-2.08	153584179	96211	8.33	1633	1633	1584	2125	1145	1635	1596.33	12638	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	523	-4.33	1.13	12	0.29	-370.00	1419.00	2295	20250107	-30.24	475	20241115	237.05	2295	-30.24	20250107	976	64.04	20250114	2295	-30.24	20250107	475	237.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
26	20250214	160815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-23	5	-1.39	1850621316	1137829	65.55	1626	1658	1600	2155	1161	1658	1626.43	54568	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	534	-4.42	1.15	12	3.48	-370.00	1419.00	2295	20250107	-28.76	475	20241115	244.21	2295	-28.76	20250107	976	67.52	20250114	2295	-28.76	20250107	475	244.21	20241115	0.01	N	123010	500	163 억	N	N	N	N
27	20250214	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	-43	5	-2.59	1749834576	1075699	61.98	1626	1658	1600	2155	1161	1658	1626.68	34493	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	527	-4.36	1.14	12	3.29	-370.00	1419.00	2295	20250107	-29.63	475	20241115	240.00	2295	-29.63	20250107	976	65.47	20250114	2295	-29.63	20250107	475	240.00	20241115	0.01	N	123010	500	163 억	N	N	N	N
28	20250214	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1617	-41	5	-2.47	1577099254	968911	55.82	1626	1658	1600	2155	1161	1658	1627.68	41496	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	528	-4.37	1.14	12	2.97	-370.00	1419.00	2295	20250107	-29.54	475	20241115	240.42	2295	-29.54	20250107	976	65.68	20250114	2295	-29.54	20250107	475	240.42	20241115	0.01	N	123010	500	163 억	N	N	N	N
29	20250214	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1631	-27	5	-1.63	1451710388	891600	51.37	1626	1658	1600	2155	1161	1658	1628.19	46204	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	533	-4.41	1.15	12	2.73	-370.00	1419.00	2295	20250107	-28.93	475	20241115	243.37	2295	-28.93	20250107	976	67.11	20250114	2295	-28.93	20250107	475	243.37	20241115	0.01	N	123010	500	163 억	N	N	N	N
30	20250214	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-28	5	-1.69	1318464061	809536	46.64	1626	1658	1600	2155	1161	1658	1628.64	75325	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	532	-4.41	1.15	12	2.48	-370.00	1419.00	2295	20250107	-28.98	475	20241115	243.16	2295	-28.98	20250107	976	67.01	20250114	2295	-28.98	20250107	475	243.16	20241115	0.01	N	123010	500	163 억	N	N	N	N
31	20250214	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1652	-6	5	-0.36	1048011751	644029	37.11	1626	1658	1600	2155	1161	1658	1627.24	91065	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	540	-4.46	1.16	12	1.97	-370.00	1419.00	2295	20250107	-28.02	475	20241115	247.79	2295	-28.02	20250107	976	69.26	20250114	2295	-28.02	20250107	475	247.79	20241115	0.01	N	123010	500	163 억	N	N	N	N
32	20250214	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1618	-40	5	-2.41	769823199	474146	27.32	1626	1658	1600	2155	1161	1658	1623.55	80403	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	528	-4.37	1.14	12	1.45	-370.00	1419.00	2295	20250107	-29.50	475	20241115	240.63	2295	-29.50	20250107	976	65.78	20250114	2295	-29.50	20250107	475	240.63	20241115	0.01	N	123010	500	163 억	N	N	N	N
33	20250214	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	-29	5	-1.75	216770230	132679	7.64	1626	1658	1624	2155	1161	1658	1633.68	15000	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	532	-4.40	1.15	12	0.41	-370.00	1419.00	2295	20250107	-29.02	475	20241115	242.95	2295	-29.02	20250107	976	66.91	20250114	2295	-29.02	20250107	475	242.95	20241115	0.01	N	123010	500	163 억	N	N	N	N
34	20250213	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1658	-62	5	-3.60	2890490014	1717692	91.79	1755	1787	1645	2235	1204	1720	1682.78	-41850	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	541	-4.48	1.17	12	5.26	-370.00	1419.00	2295	20250107	-27.76	475	20241115	249.05	2295	-27.76	20250107	976	69.88	20250114	2295	-27.76	20250107	475	249.05	20241115	0.07	N	123010	500	163 억	N	N	N	N
35	20250213	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1648	-72	5	-4.19	2804769870	1665816	89.02	1755	1787	1645	2235	1204	1720	1683.72	-44786	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	538	-4.45	1.16	12	5.10	-370.00	1419.00	2295	20250107	-28.19	475	20241115	246.95	2295	-28.19	20250107	976	68.85	20250114	2295	-28.19	20250107	475	246.95	20241115	0.07	N	123010	500	163 억	N	N	N	N
36	20250213	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	-58	5	-3.37	2445955659	1448741	77.42	1755	1787	1655	2235	1204	1720	1688.33	-33835	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	543	-4.49	1.17	12	4.44	-370.00	1419.00	2295	20250107	-27.58	475	20241115	249.89	2295	-27.58	20250107	976	70.29	20250114	2295	-27.58	20250107	475	249.89	20241115	0.07	N	123010	500	163 억	N	N	N	N
37	20250213	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1659	-61	5	-3.55	2317527074	1371408	73.29	1755	1787	1655	2235	1204	1720	1689.89	-47195	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	542	-4.48	1.17	12	4.20	-370.00	1419.00	2295	20250107	-27.71	475	20241115	249.26	2295	-27.71	20250107	976	69.98	20250114	2295	-27.71	20250107	475	249.26	20241115	0.07	N	123010	500	163 억	N	N	N	N
38	20250213	120807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	-58	5	-3.37	2142147394	1265759	67.64	1755	1787	1659	2235	1204	1720	1692.38	-48499	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	543	-4.49	1.17	12	3.88	-370.00	1419.00	2295	20250107	-27.58	475	20241115	249.89	2295	-27.58	20250107	976	70.29	20250114	2295	-27.58	20250107	475	249.89	20241115	0.07	N	123010	500	163 억	N	N	N	N
39	20250213	110806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1682	-38	5	-2.21	1820834252	1073188	57.35	1755	1787	1664	2235	1204	1720	1696.66	13810	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	549	-4.55	1.19	12	3.29	-370.00	1419.00	2295	20250107	-26.71	475	20241115	254.11	2295	-26.71	20250107	976	72.34	20250114	2295	-26.71	20250107	475	254.11	20241115	0.07	N	123010	500	163 억	N	N	N	N
40	20250213	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1672	-48	5	-2.79	1533980189	902030	48.21	1755	1787	1664	2235	1204	1720	1700.59	2452	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	546	-4.52	1.18	12	2.76	-370.00	1419.00	2295	20250107	-27.15	475	20241115	252.00	2295	-27.15	20250107	976	71.31	20250114	2295	-27.15	20250107	475	252.00	20241115	0.07	N	123010	500	163 억	N	N	N	N
41	20250213	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	29	2	1.69	340847332	193656	10.35	1755	1787	1743	2235	1204	1720	1760.07	-75870	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	571	-4.73	1.23	12	0.59	-370.00	1419.00	2295	20250107	-23.79	475	20241115	268.21	2295	-23.79	20250107	976	79.20	20250114	2295	-23.79	20250107	475	268.21	20241115	0.07	N	123010	500	163 억	N	N	N	N
42	20250212	160801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1720	-77	5	-4.28	3214833533	1844235	19.03	1725	1793	1690	2335	1258	1797	1743.15	117255	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	562	-4.65	1.21	12	5.65	-370.00	1419.00	2295	20250107	-25.05	475	20241115	262.11	2295	-25.05	20250107	976	76.23	20250114	2295	-25.05	20250107	475	262.11	20241115	0.13	N	123010	500	163 억	N	N	N	N
43	20250212	150800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1726	-71	5	-3.95	3014192386	1727788	17.83	1725	1793	1690	2335	1258	1797	1744.48	105850	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	564	-4.66	1.22	12	5.29	-370.00	1419.00	2295	20250107	-24.79	475	20241115	263.37	2295	-24.79	20250107	976	76.84	20250114	2295	-24.79	20250107	475	263.37	20241115	0.13	N	123010	500	163 억	N	N	N	N
44	20250212	140802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1744	-53	5	-2.95	2610703639	1495436	15.43	1725	1793	1690	2335	1258	1797	1745.71	118857	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	570	-4.71	1.23	12	4.58	-370.00	1419.00	2295	20250107	-24.01	475	20241115	267.16	2295	-24.01	20250107	976	78.69	20250114	2295	-24.01	20250107	475	267.16	20241115	0.13	N	123010	500	163 억	N	N	N	N
45	20250212	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	-33	5	-1.84	2409836598	1380581	14.25	1725	1793	1690	2335	1258	1797	1745.45	154403	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	576	-4.77	1.24	12	4.23	-370.00	1419.00	2295	20250107	-23.14	475	20241115	271.37	2295	-23.14	20250107	976	80.74	20250114	2295	-23.14	20250107	475	271.37	20241115	0.13	N	123010	500	163 억	N	N	N	N
46	20250212	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1754	-43	5	-2.39	2215279768	1270191	13.11	1725	1793	1690	2335	1258	1797	1743.97	120565	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	573	-4.74	1.24	12	3.89	-370.00	1419.00	2295	20250107	-23.57	475	20241115	269.26	2295	-23.57	20250107	976	79.71	20250114	2295	-23.57	20250107	475	269.26	20241115	0.13	N	123010	500	163 억	N	N	N	N
47	20250212	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	-51	5	-2.84	2002040216	1148591	11.85	1725	1793	1690	2335	1258	1797	1742.94	94577	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	570	-4.72	1.23	12	3.52	-370.00	1419.00	2295	20250107	-23.92	475	20241115	267.58	2295	-23.92	20250107	976	78.89	20250114	2295	-23.92	20250107	475	267.58	20241115	0.13	N	123010	500	163 억	N	N	N	N
48	20250212	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1751	-46	5	-2.56	1651708613	948685	9.79	1725	1793	1690	2335	1258	1797	1740.93	39459	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	572	-4.73	1.23	12	2.90	-370.00	1419.00	2295	20250107	-23.70	475	20241115	268.63	2295	-23.70	20250107	976	79.41	20250114	2295	-23.70	20250107	475	268.63	20241115	0.13	N	123010	500	163 억	N	N	N	N
49	20250212	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1707	-90	5	-5.01	531179323	309055	3.19	1725	1742	1706	2335	1258	1797	1718.19	3019	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	557	-4.61	1.20	12	0.95	-370.00	1419.00	2295	20250107	-25.62	475	20241115	259.37	2295	-25.62	20250107	976	74.90	20250114	2295	-25.62	20250107	475	259.37	20241115	0.13	N	123010	500	163 억	N	N	N	N
50	20250211	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1797	0	3	0.00	18597189919	9652535	299.96	1885	2060	1787	2335	1258	1797	1926.69	-321535	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	587	-4.86	1.27	12	29.56	-370.00	1419.00	2295	20250107	-21.70	475	20241115	278.32	2295	-21.70	20250107	976	84.12	20250114	2295	-21.70	20250107	475	278.32	20241115	0.03	N	123010	500	163 억	N	N	N	N
51	20250211	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	11	2	0.61	18329265190	9503567	295.33	1885	2060	1800	2335	1258	1797	1928.67	-320659	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	590	-4.89	1.27	12	29.10	-370.00	1419.00	2295	20250107	-21.22	475	20241115	280.63	2295	-21.22	20250107	976	85.25	20250114	2295	-21.22	20250107	475	280.63	20241115	0.03	N	123010	500	163 억	N	N	N	N
52	20250211	140803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	25	2	1.39	17507870779	9050764	281.26	1885	2060	1809	2335	1258	1797	1934.41	-311679	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	595	-4.92	1.28	12	27.71	-370.00	1419.00	2295	20250107	-20.61	475	20241115	283.58	2295	-20.61	20250107	976	86.68	20250114	2295	-20.61	20250107	475	283.58	20241115	0.03	N	123010	500	163 억	N	N	N	N
53	20250211	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	85	2	4.73	16622168967	8570695	266.34	1885	2060	1855	2335	1258	1797	1939.42	-322070	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	615	-5.09	1.33	12	26.24	-370.00	1419.00	2295	20250107	-18.00	475	20241115	296.21	2295	-18.00	20250107	976	92.83	20250114	2295	-18.00	20250107	475	296.21	20241115	0.03	N	123010	500	163 억	N	N	N	N
54	20250211	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1888	91	2	5.06	15983453661	8231135	255.79	1885	2060	1855	2335	1258	1797	1941.83	-320810	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	617	-5.10	1.33	12	25.20	-370.00	1419.00	2295	20250107	-17.73	475	20241115	297.47	2295	-17.73	20250107	976	93.44	20250114	2295	-17.73	20250107	475	297.47	20241115	0.03	N	123010	500	163 억	N	N	N	N
55	20250211	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1875	78	2	4.34	14955609956	7687181	238.88	1885	2060	1855	2335	1258	1797	1945.53	-316228	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	612	-5.07	1.32	12	23.54	-370.00	1419.00	2295	20250107	-18.30	475	20241115	294.74	2295	-18.30	20250107	976	92.11	20250114	2295	-18.30	20250107	475	294.74	20241115	0.03	N	123010	500	163 억	N	N	N	N
56	20250211	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1874	77	2	4.28	12146341105	6203942	192.79	1885	2060	1855	2335	1258	1797	1957.84	-274598	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	612	-5.06	1.32	12	19.00	-370.00	1419.00	2295	20250107	-18.34	475	20241115	294.53	2295	-18.34	20250107	976	92.01	20250114	2295	-18.34	20250107	475	294.53	20241115	0.03	N	123010	500	163 억	N	N	N	N
57	20250211	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	195	2	10.85	6622359598	3332530	103.56	1885	2060	1883	2335	1258	1797	1987.19	-230248	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	651	-5.38	1.40	12	10.20	-370.00	1419.00	2295	20250107	-13.20	475	20241115	319.37	2295	-13.20	20250107	976	104.10	20250114	2295	-13.20	20250107	475	319.37	20241115	0.03	N	123010	500	163 억	N	N	N	N
58	20250210	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1797	-74	5	-3.96	5229411277	2980838	28.64	1829	1846	1684	2430	1310	1871	1754.05	37013	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	587	-4.86	1.27	12	9.13	-370.00	1419.00	2295	20250107	-21.70	475	20241115	278.32	2295	-21.70	20250107	976	84.12	20250114	2295	-21.70	20250107	475	278.32	20241115	0.03	N	123010	500	163 억	N	N	N	N
59	20250210	150758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1795	-76	5	-4.06	5097721838	2907509	27.94	1829	1846	1684	2430	1310	1871	1753.01	22227	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	586	-4.85	1.26	12	8.90	-370.00	1419.00	2295	20250107	-21.79	475	20241115	277.89	2295	-21.79	20250107	976	83.91	20250114	2295	-21.79	20250107	475	277.89	20241115	0.03	N	123010	500	163 억	N	N	N	N
60	20250210	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	-66	5	-3.53	4616568899	2640385	25.37	1829	1846	1684	2430	1310	1871	1748.11	34745	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	589	-4.88	1.27	12	8.08	-370.00	1419.00	2295	20250107	-21.35	475	20241115	280.00	2295	-21.35	20250107	976	84.94	20250114	2295	-21.35	20250107	475	280.00	20241115	0.03	N	123010	500	163 억	N	N	N	N
61	20250210	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	-82	5	-4.38	4301221090	2465084	23.69	1829	1846	1684	2430	1310	1871	1744.49	-37827	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	584	-4.84	1.26	12	7.55	-370.00	1419.00	2295	20250107	-22.05	475	20241115	276.63	2295	-22.05	20250107	976	83.30	20250114	2295	-22.05	20250107	475	276.63	20241115	0.03	N	123010	500	163 억	N	N	N	N
62	20250210	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-83	5	-4.44	4003187553	2298024	22.08	1829	1846	1684	2430	1310	1871	1741.61	-60344	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	584	-4.83	1.26	12	7.04	-370.00	1419.00	2295	20250107	-22.09	475	20241115	276.42	2295	-22.09	20250107	976	83.20	20250114	2295	-22.09	20250107	475	276.42	20241115	0.03	N	123010	500	163 억	N	N	N	N
63	20250210	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-111	5	-5.93	3426473831	1976140	18.99	1829	1846	1684	2430	1310	1871	1733.43	-66168	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	575	-4.76	1.24	12	6.05	-370.00	1419.00	2295	20250107	-23.31	475	20241115	270.53	2295	-23.31	20250107	976	80.33	20250114	2295	-23.31	20250107	475	270.53	20241115	0.03	N	123010	500	163 억	N	N	N	N
64	20250210	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1708	-163	5	-8.71	2681015687	1549137	14.89	1829	1846	1684	2430	1310	1871	1730.00	-39418	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	558	-4.62	1.20	12	4.74	-370.00	1419.00	2295	20250107	-25.58	475	20241115	259.58	2295	-25.58	20250107	976	75.00	20250114	2295	-25.58	20250107	475	259.58	20241115	0.03	N	123010	500	163 억	N	N	N	N
65	20250210	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1738	-133	5	-7.11	774214682	436821	4.20	1829	1846	1730	2430	1310	1871	1770.75	5432	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	568	-4.70	1.22	12	1.34	-370.00	1419.00	2295	20250107	-24.27	475	20241115	265.89	2295	-24.27	20250107	976	78.07	20250114	2295	-24.27	20250107	475	265.89	20241115	0.03	N	123010	500	163 억	N	N	N	N
66	20250207	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	72	2	4.00	19706555795	10367403	193.28	1799	1995	1723	2335	1260	1799	1900.95	461	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	611	-5.06	1.32	12	31.74	-370.00	1419.00	2295	20250107	-18.47	475	20241115	293.89	2295	-18.47	20250107	976	91.70	20250114	2295	-18.47	20250107	475	293.89	20241115	0.00	N	123010	500	163 억	N	N	N	N
67	20250207	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	56	2	3.11	19348699955	10175605	189.70	1799	1995	1723	2335	1260	1799	1901.58	-19873	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	606	-5.01	1.31	12	31.16	-370.00	1419.00	2295	20250107	-19.17	475	20241115	290.53	2295	-19.17	20250107	976	90.06	20250114	2295	-19.17	20250107	475	290.53	20241115	0.00	N	123010	500	163 억	N	N	N	N
68	20250207	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	101	2	5.61	18517553846	9733115	181.45	1799	1995	1723	2335	1260	1799	1902.64	-94959	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	621	-5.14	1.34	12	29.80	-370.00	1419.00	2295	20250107	-17.21	475	20241115	300.00	2295	-17.21	20250107	976	94.67	20250114	2295	-17.21	20250107	475	300.00	20241115	0.00	N	123010	500	163 억	N	N	N	N
69	20250207	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	32	2	1.78	17183483194	9021107	168.18	1799	1995	1723	2335	1260	1799	1904.93	-46551	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	598	-4.95	1.29	12	27.62	-370.00	1419.00	2295	20250107	-20.22	475	20241115	285.47	2295	-20.22	20250107	976	87.60	20250114	2295	-20.22	20250107	475	285.47	20241115	0.00	N	123010	500	163 억	N	N	N	N
70	20250207	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	81	2	4.50	16033092853	8404856	156.69	1799	1995	1723	2335	1260	1799	1907.73	-111838	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	614	-5.08	1.32	12	25.74	-370.00	1419.00	2295	20250107	-18.08	475	20241115	295.79	2295	-18.08	20250107	976	92.62	20250114	2295	-18.08	20250107	475	295.79	20241115	0.00	N	123010	500	163 억	N	N	N	N
71	20250207	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	141	2	7.84	14213499875	7453829	138.96	1799	1995	1723	2335	1260	1799	1907.02	-185311	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	634	-5.24	1.37	12	22.82	-370.00	1419.00	2295	20250107	-15.47	475	20241115	308.42	2295	-15.47	20250107	976	98.77	20250114	2295	-15.47	20250107	475	308.42	20241115	0.00	N	123010	500	163 억	N	N	N	N
72	20250207	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1868	69	2	3.84	3792186064	2091028	38.98	1799	1885	1723	2335	1260	1799	1813.62	-49592	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	610	-5.05	1.32	12	6.40	-370.00	1419.00	2295	20250107	-18.61	475	20241115	293.26	2295	-18.61	20250107	976	91.39	20250114	2295	-18.61	20250107	475	293.26	20241115	0.00	N	123010	500	163 억	N	N	N	N
73	20250207	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	-36	5	-2.00	625681715	355807	6.63	1799	1803	1723	2335	1260	1799	1757.26	68547	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	576	-4.76	1.24	12	1.09	-370.00	1419.00	2295	20250107	-23.18	475	20241115	271.16	2295	-23.18	20250107	976	80.64	20250114	2295	-23.18	20250107	475	271.16	20241115	0.00	N	123010	500	163 억	N	N	N	N
74	20250206	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1799	-131	5	-6.79	10008072977	5309192	18.78	1980	1981	1799	2505	1351	1930	1885.31	-273331	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	588	-4.86	1.27	12	16.26	-370.00	1419.00	2295	20250107	-21.61	475	20241115	278.74	2295	-21.61	20250107	976	84.32	20250114	2295	-21.61	20250107	475	278.74	20241115	0.02	N	123010	500	163 억	N	N	N	N
75	20250206	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1824	-106	5	-5.49	9472551653	5012795	17.73	1980	1981	1817	2505	1351	1930	1889.67	-284964	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	596	-4.93	1.29	12	15.35	-370.00	1419.00	2295	20250107	-20.52	475	20241115	284.00	2295	-20.52	20250107	976	86.89	20250114	2295	-20.52	20250107	475	284.00	20241115	0.02	N	123010	500	163 억	N	N	N	N
76	20250206	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-85	5	-4.40	8991411557	4750593	16.80	1980	1981	1820	2505	1351	1930	1892.69	-276084	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	603	-4.99	1.30	12	14.55	-370.00	1419.00	2295	20250107	-19.61	475	20241115	288.42	2295	-19.61	20250107	976	89.04	20250114	2295	-19.61	20250107	475	288.42	20241115	0.02	N	123010	500	163 억	N	N	N	N
77	20250206	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	-80	5	-4.15	8555767144	4515675	15.97	1980	1981	1820	2505	1351	1930	1894.68	-277549	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	604	-5.00	1.30	12	13.83	-370.00	1419.00	2295	20250107	-19.39	475	20241115	289.47	2295	-19.39	20250107	976	89.55	20250114	2295	-19.39	20250107	475	289.47	20241115	0.02	N	123010	500	163 억	N	N	N	N
78	20250206	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	-101	5	-5.23	8030681671	4230377	14.96	1980	1981	1820	2505	1351	1930	1898.33	-246747	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	597	-4.94	1.29	12	12.95	-370.00	1419.00	2295	20250107	-20.31	475	20241115	285.05	2295	-20.31	20250107	976	87.40	20250114	2295	-20.31	20250107	475	285.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
79	20250206	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1851	-79	5	-4.09	7234173157	3796777	13.43	1980	1981	1842	2505	1351	1930	1905.34	-304952	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	605	-5.00	1.30	12	11.63	-370.00	1419.00	2295	20250107	-19.35	475	20241115	289.68	2295	-19.35	20250107	976	89.65	20250114	2295	-19.35	20250107	475	289.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
80	20250206	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	-50	5	-2.59	6083965081	3180714	11.25	1980	1981	1864	2505	1351	1930	1912.76	-231844	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	614	-5.08	1.32	12	9.74	-370.00	1419.00	2295	20250107	-18.08	475	20241115	295.79	2295	-18.08	20250107	976	92.62	20250114	2295	-18.08	20250107	475	295.79	20241115	0.02	N	123010	500	163 억	N	N	N	N
81	20250206	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1877	-53	5	-2.75	1790075327	934749	3.31	1980	1981	1876	2505	1351	1930	1915.02	-90762	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	613	-5.07	1.32	12	2.86	-370.00	1419.00	2295	20250107	-18.21	475	20241115	295.16	2295	-18.21	20250107	976	92.32	20250114	2295	-18.21	20250107	475	295.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
82	20250205	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	310	2	19.14	54403860422	28118534	200.81	1641	2105	1587	2105	1134	1620	1934.82	257047	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	630	-5.22	1.36	12	86.10	-370.00	1419.00	2295	20250107	-15.90	475	20241115	306.32	2295	-15.90	20250107	976	97.75	20250114	2295	-15.90	20250107	475	306.32	20241115	0.00	N	123010	500	163 억	N	N	N	N
83	20250205	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1947	327	2	20.19	53165430098	27479577	196.25	1641	2105	1587	2105	1134	1620	1934.74	239479	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	636	-5.26	1.37	12	84.14	-370.00	1419.00	2295	20250107	-15.16	475	20241115	309.89	2295	-15.16	20250107	976	99.49	20250114	2295	-15.16	20250107	475	309.89	20241115	0.00	N	123010	500	163 억	N	N	N	N
84	20250205	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1903	283	2	17.47	49227907618	25450542	181.76	1641	2105	1587	2105	1134	1620	1934.27	176847	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	621	-5.14	1.34	12	77.93	-370.00	1419.00	2295	20250107	-17.08	475	20241115	300.63	2295	-17.08	20250107	976	94.98	20250114	2295	-17.08	20250107	475	300.63	20241115	0.00	N	123010	500	163 억	N	N	N	N
85	20250205	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	300	2	18.52	45358392028	23461268	167.55	1641	2105	1587	2105	1134	1620	1933.34	220195	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	627	-5.19	1.35	12	71.84	-370.00	1419.00	2295	20250107	-16.34	475	20241115	304.21	2295	-16.34	20250107	976	96.72	20250114	2295	-16.34	20250107	475	304.21	20241115	0.00	N	123010	500	163 억	N	N	N	N
86	20250205	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1872	252	2	15.56	40360680791	20896815	149.24	1641	2105	1587	2105	1134	1620	1931.44	180226	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	611	-5.06	1.32	12	63.99	-370.00	1419.00	2295	20250107	-18.43	475	20241115	294.11	2295	-18.43	20250107	976	91.80	20250114	2295	-18.43	20250107	475	294.11	20241115	0.00	N	123010	500	163 억	N	N	N	N
87	20250205	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	305	2	18.83	37644155133	19477107	139.10	1641	2105	1587	2105	1134	1620	1932.75	139285	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	629	-5.20	1.36	12	59.64	-370.00	1419.00	2295	20250107	-16.12	475	20241115	305.26	2295	-16.12	20250107	976	97.23	20250114	2295	-16.12	20250107	475	305.26	20241115	0.00	N	123010	500	163 억	N	N	N	N
88	20250205	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	340	2	20.99	31492190940	16322640	116.57	1641	2105	1587	2105	1134	1620	1929.37	59512	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	640	-5.30	1.38	12	49.98	-370.00	1419.00	2295	20250107	-14.60	475	20241115	312.63	2295	-14.60	20250107	976	100.82	20250114	2295	-14.60	20250107	475	312.63	20241115	0.00	N	123010	500	163 억	N	N	N	N
89	20250205	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1621	1	2	0.06	471445023	291644	2.08	1641	1645	1587	2105	1134	1620	1616.50	50747	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	529	-4.38	1.14	12	0.89	-370.00	1419.00	2295	20250107	-29.37	475	20241115	241.26	2295	-29.37	20250107	976	66.09	20250114	2295	-29.37	20250107	475	241.26	20241115	0.00	N	123010	500	163 억	N	N	N	N
90	20250204	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1620	178	2	12.34	23280924011	13921771	845.41	1525	1823	1468	1874	1010	1442	1672.27	60	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	529	-4.38	1.14	12	42.63	-370.00	1419.00	2295	20250107	-29.41	475	20241115	241.05	2295	-29.41	20250107	976	65.98	20250114	2295	-29.41	20250107	475	241.05	20241115	0.00	N	123010	500	163 억	N	N	N	N
91	20250204	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1641	199	2	13.80	22753656611	13599806	825.86	1525	1823	1468	1874	1010	1442	1673.09	-24329	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	536	-4.44	1.16	12	41.64	-370.00	1419.00	2295	20250107	-28.50	475	20241115	245.47	2295	-28.50	20250107	976	68.14	20250114	2295	-28.50	20250107	475	245.47	20241115	0.00	N	123010	500	163 억	N	N	N	N
92	20250204	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1713	271	2	18.79	20516821755	12256101	744.26	1525	1823	1468	1874	1010	1442	1674.01	-24078	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	559	-4.63	1.21	12	37.53	-370.00	1419.00	2295	20250107	-25.36	475	20241115	260.63	2295	-25.36	20250107	976	75.51	20250114	2295	-25.36	20250107	475	260.63	20241115	0.00	N	123010	500	163 억	N	N	N	N
93	20250204	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1648	206	2	14.29	18227152488	10891775	661.41	1525	1823	1468	1874	1010	1442	1673.48	-42387	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	538	-4.45	1.16	12	33.35	-370.00	1419.00	2295	20250107	-28.19	475	20241115	246.95	2295	-28.19	20250107	976	68.85	20250114	2295	-28.19	20250107	475	246.95	20241115	0.00	N	123010	500	163 억	N	N	N	N
94	20250204	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1686	244	2	16.92	17216882142	10279759	624.25	1525	1823	1468	1874	1010	1442	1674.83	-53385	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	551	-4.56	1.19	12	31.48	-370.00	1419.00	2295	20250107	-26.54	475	20241115	254.95	2295	-26.54	20250107	976	72.75	20250114	2295	-26.54	20250107	475	254.95	20241115	0.00	N	123010	500	163 억	N	N	N	N
95	20250204	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1626	184	2	12.76	15390502809	9173740	557.08	1525	1823	1468	1874	1010	1442	1677.67	-7155	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	531	-4.39	1.15	12	28.09	-370.00	1419.00	2295	20250107	-29.15	475	20241115	242.32	2295	-29.15	20250107	976	66.60	20250114	2295	-29.15	20250107	475	242.32	20241115	0.00	N	123010	500	163 억	N	N	N	N
96	20250204	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1755	313	2	21.71	11404220699	6803005	413.12	1525	1823	1468	1874	1010	1442	1676.35	-162206	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	573	-4.74	1.24	12	20.83	-370.00	1419.00	2295	20250107	-23.53	475	20241115	269.47	2295	-23.53	20250107	976	79.82	20250114	2295	-23.53	20250107	475	269.47	20241115	0.00	N	123010	500	163 억	N	N	N	N
97	20250204	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	63	2	4.37	382844576	255218	15.50	1525	1527	1468	1874	1010	1442	1500.07	-102673	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	492	-4.07	1.06	12	0.78	-370.00	1419.00	2295	20250107	-34.42	475	20241115	216.84	2295	-34.42	20250107	976	54.20	20250114	2295	-34.42	20250107	475	216.84	20241115	0.00	N	123010	500	163 억	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History