KissMeData/143160/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16280	130	2	0.80	252932950	15544	91.12	16150	16420	16100	20950	11310	16150	16272.06	1.35	904	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1745	8.65	0.79	12	0.15	1882.00	20724.00	21900	20240213	-25.66	12890	20241114	26.30	17250	-5.62	20250103	14430	12.82	20250203	21400	-23.93	20240219	12890	26.30	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
3	20250219	150852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	100	2	0.62	247676030	15221	89.23	16150	16420	16100	20950	11310	16150	16271.99	1.35	930	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1741	8.63	0.78	12	0.14	1882.00	20724.00	21900	20240213	-25.80	12890	20241114	26.07	17250	-5.80	20250103	14430	12.61	20250203	21400	-24.07	20240219	12890	26.07	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
4	20250219	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16310	160	2	0.99	189601090	11648	68.28	16150	16420	16100	20950	11310	16150	16277.57	1.35	242	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1748	8.67	0.79	12	0.11	1882.00	20724.00	21900	20240213	-25.53	12890	20241114	26.53	17250	-5.45	20250103	14430	13.03	20250203	21400	-23.79	20240219	12890	26.53	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
5	20250219	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	100	2	0.62	166756930	10244	60.05	16150	16420	16100	20950	11310	16150	16278.50	1.35	-491	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1741	8.63	0.78	12	0.10	1882.00	20724.00	21900	20240213	-25.80	12890	20241114	26.07	17250	-5.80	20250103	14430	12.61	20250203	21400	-24.07	20240219	12890	26.07	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
6	20250219	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	30	2	0.19	163773690	10060	58.98	16150	16420	16100	20950	11310	16150	16279.69	1.35	-635	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1734	8.60	0.78	12	0.09	1882.00	20724.00	21900	20240213	-26.12	12890	20241114	25.52	17250	-6.20	20250103	14430	12.13	20250203	21400	-24.39	20240219	12890	25.52	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
7	20250219	110850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16230	80	2	0.50	149915300	9203	53.95	16150	16420	16100	20950	11310	16150	16289.83	1.35	-891	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1739	8.62	0.78	12	0.09	1882.00	20724.00	21900	20240213	-25.89	12890	20241114	25.91	17250	-5.91	20250103	14430	12.47	20250203	21400	-24.16	20240219	12890	25.91	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
8	20250219	100850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16360	210	2	1.30	143031210	8781	51.48	16150	16420	16100	20950	11310	16150	16288.72	1.35	-753	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1753	8.69	0.79	12	0.08	1882.00	20724.00	21900	20240213	-25.30	12890	20241114	26.92	17250	-5.16	20250103	14430	13.37	20250203	21400	-23.55	20240219	12890	26.92	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
9	20250219	090851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	-20	5	-0.12	12164940	755	4.43	16150	16180	16100	20950	11310	16150	16112.50	1.35	107	16530	16340	16210	16020	15890	16275	15955	54	4800	500	11620	10	1	10716390	1729	8.57	0.78	12	0.01	1882.00	20724.00	21900	20240213	-26.35	12890	20241114	25.14	17250	-6.49	20250103	14430	11.78	20250203	21400	-24.63	20240219	12890	25.14	20241114	1.55	N	143160	500	53 억	144155	N	N	N	N
10	20250218	160847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16150	-60	5	-0.37	277138370	17033	126.11	16330	16400	16080	21050	11350	16210	16270.67	1.33	1684	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1731	8.58	0.78	12	0.16	1882.00	20724.00	21900	20240213	-26.26	12890	20241114	25.29	17250	-6.38	20250103	14430	11.92	20250203	21400	-24.53	20240219	12890	25.29	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
11	20250218	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16220	10	2	0.06	255691850	15706	116.29	16330	16400	16080	21050	11350	16210	16279.88	1.33	1829	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1738	8.62	0.78	12	0.15	1882.00	20724.00	21900	20240213	-25.94	12890	20241114	25.83	17250	-5.97	20250103	14430	12.40	20250203	21400	-24.21	20240219	12890	25.83	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
12	20250218	140849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	-30	5	-0.19	253731120	15585	115.39	16330	16400	16080	21050	11350	16210	16280.47	1.33	1841	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1734	8.60	0.78	12	0.15	1882.00	20724.00	21900	20240213	-26.12	12890	20241114	25.52	17250	-6.20	20250103	14430	12.13	20250203	21400	-24.39	20240219	12890	25.52	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
13	20250218	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16230	20	2	0.12	244763760	15031	111.29	16330	16400	16080	21050	11350	16210	16283.93	1.33	1875	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1739	8.62	0.78	12	0.14	1882.00	20724.00	21900	20240213	-25.89	12890	20241114	25.91	17250	-5.91	20250103	14430	12.47	20250203	21400	-24.16	20240219	12890	25.91	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
14	20250218	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	-10	5	-0.06	235693920	14472	107.15	16330	16400	16080	21050	11350	16210	16286.20	1.33	1881	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1736	8.61	0.78	12	0.14	1882.00	20724.00	21900	20240213	-26.03	12890	20241114	25.68	17250	-6.09	20250103	14430	12.27	20250203	21400	-24.30	20240219	12890	25.68	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
15	20250218	110846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16240	30	2	0.19	227211510	13949	103.28	16330	16400	16080	21050	11350	16210	16288.73	1.33	1819	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1740	8.63	0.78	12	0.13	1882.00	20724.00	21900	20240213	-25.84	12890	20241114	25.99	17250	-5.86	20250103	14430	12.54	20250203	21400	-24.11	20240219	12890	25.99	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
16	20250218	100846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16260	50	2	0.31	221976280	13627	100.90	16330	16400	16080	21050	11350	16210	16289.45	1.33	1711	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1742	8.64	0.78	12	0.13	1882.00	20724.00	21900	20240213	-25.75	12890	20241114	26.14	17250	-5.74	20250103	14430	12.68	20250203	21400	-24.02	20240219	12890	26.14	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
17	20250218	090849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16320	110	2	0.68	9862560	604	4.47	16330	16330	16080	21050	11350	16210	16328.74	1.33	0	16503	16356	16183	16036	15863	16430	16110	54	4840	500	11670	10	1	10716390	1749	8.67	0.79	12	0.01	1882.00	20724.00	21900	20240213	-25.48	12890	20241114	26.61	17250	-5.39	20250103	14430	13.10	20250203	21400	-23.74	20240219	12890	26.61	20241114	1.56	N	143160	500	53 억	142516	N	N	N	N
18	20250217	160846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	120	2	0.75	218603290	13506	86.98	16090	16330	16010	20900	11270	16090	16185.64	1.35	-2042	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1737	8.61	0.78	12	0.13	1882.00	20724.00	21900	20240213	-25.98	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	21400	-24.25	20240219	12890	25.76	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
19	20250217	150844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	70	2	0.44	195846190	12098	77.92	16090	16330	16010	20900	11270	16090	16188.31	1.35	-1814	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1732	8.59	0.78	12	0.11	1882.00	20724.00	21900	20240213	-26.21	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	21400	-24.49	20240219	12890	25.37	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
20	20250217	140843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	0	3	0.00	152034550	9391	60.48	16090	16330	16010	20900	11270	16090	16189.39	1.35	-1781	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1724	8.55	0.78	12	0.09	1882.00	20724.00	21900	20240213	-26.53	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	21400	-24.81	20240219	12890	24.83	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
21	20250217	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	70	2	0.44	146244810	9031	58.16	16090	16330	16010	20900	11270	16090	16193.65	1.35	-1786	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1732	8.59	0.78	12	0.08	1882.00	20724.00	21900	20240213	-26.21	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	21400	-24.49	20240219	12890	25.37	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
22	20250217	120847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	110	2	0.68	132928890	8207	52.86	16090	16330	16010	20900	11270	16090	16197.01	1.35	-1457	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1736	8.61	0.78	12	0.08	1882.00	20724.00	21900	20240213	-26.03	12890	20241114	25.68	17250	-6.09	20250103	14430	12.27	20250203	21400	-24.30	20240219	12890	25.68	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
23	20250217	110846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	30	2	0.19	84314930	5209	33.55	16090	16330	16010	20900	11270	16090	16186.39	1.35	-1036	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1727	8.57	0.78	12	0.05	1882.00	20724.00	21900	20240213	-26.39	12890	20241114	25.06	17250	-6.55	20250103	14430	11.71	20250203	21400	-24.67	20240219	12890	25.06	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
24	20250217	100843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	70	2	0.44	57685070	3559	22.92	16090	16330	16010	20900	11270	16090	16208.22	1.35	-148	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1732	8.59	0.78	12	0.03	1882.00	20724.00	21900	20240213	-26.21	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	21400	-24.49	20240219	12890	25.37	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
25	20250217	090846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16020	-70	5	-0.44	917390	57	0.37	16090	16190	16010	20900	11270	16090	16094.56	1.35	-51	16396	16242	16106	15952	15816	16175	15885	54	4810	500	11580	10	1	10716390	1717	8.51	0.77	12	0.00	1882.00	20724.00	21900	20240213	-26.85	12890	20241114	24.28	17250	-7.13	20250103	14430	11.02	20250203	21400	-25.14	20240219	12890	24.28	20241114	1.57	N	143160	500	53 억	144564	N	N	N	N
26	20250214	160840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	0	3	0.00	250512330	15507	198.91	16140	16260	15970	20900	11270	16090	16154.79	1.40	-5331	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1724	8.55	0.78	12	0.14	1882.00	20724.00	21900	20240213	-26.53	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	21650	-25.68	20240214	12890	24.83	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
27	20250214	150839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	-50	5	-0.31	233777730	14463	185.52	16140	16260	15970	20900	11270	16090	16163.85	1.40	-4786	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1719	8.52	0.77	12	0.13	1882.00	20724.00	21900	20240213	-26.76	12890	20241114	24.44	17250	-7.01	20250103	14430	11.16	20250203	21650	-25.91	20240214	12890	24.44	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
28	20250214	140840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	-90	5	-0.56	223443670	13818	177.24	16140	16260	15970	20900	11270	16090	16170.48	1.40	-4562	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1715	8.50	0.77	12	0.13	1882.00	20724.00	21900	20240213	-26.94	12890	20241114	24.13	17250	-7.25	20250103	14430	10.88	20250203	21650	-26.10	20240214	12890	24.13	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
29	20250214	130842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16030	-60	5	-0.37	219040650	13543	173.72	16140	16260	15970	20900	11270	16090	16173.72	1.40	-4445	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1718	8.52	0.77	12	0.13	1882.00	20724.00	21900	20240213	-26.80	12890	20241114	24.36	17250	-7.07	20250103	14430	11.09	20250203	21650	-25.96	20240214	12890	24.36	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
30	20250214	120840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	20	2	0.12	205974260	12731	163.30	16140	16260	15970	20900	11270	16090	16178.95	1.40	-3643	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1726	8.56	0.78	12	0.12	1882.00	20724.00	21900	20240213	-26.44	12890	20241114	24.98	17250	-6.61	20250103	14430	11.64	20250203	21650	-25.59	20240214	12890	24.98	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
31	20250214	110836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	20	2	0.12	198901900	12292	157.67	16140	16260	15970	20900	11270	16090	16181.41	1.40	-3544	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1726	8.56	0.78	12	0.11	1882.00	20724.00	21900	20240213	-26.44	12890	20241114	24.98	17250	-6.61	20250103	14430	11.64	20250203	21650	-25.59	20240214	12890	24.98	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
32	20250214	100837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	0	3	0.00	89682100	5550	71.19	16140	16260	15970	20900	11270	16090	16158.94	1.40	-3000	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1724	8.55	0.78	12	0.05	1882.00	20724.00	21900	20240213	-26.53	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	21650	-25.68	20240214	12890	24.83	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
33	20250214	090842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	30	2	0.19	774250	48	0.62	16140	16140	16110	20900	11270	16090	16130.21	1.40	-13	16430	16260	15960	15790	15490	16345	15875	54	4810	500	11580	10	1	10716390	1727	8.57	0.78	12	0.00	1882.00	20724.00	21900	20240213	-26.39	12890	20241114	25.06	17250	-6.55	20250103	14430	11.71	20250203	21650	-25.54	20240214	12890	25.06	20241114	1.57	N	143160	500	53 억	149862	N	N	N	N
34	20250213	160832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	260	2	1.64	122842690	7696	65.50	15870	16130	15660	20550	11090	15830	15961.89	1.37	2658	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1724	8.55	0.78	12	0.07	1882.00	20724.00	21900	20240213	-26.53	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	21900	-26.53	20240213	12890	24.83	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
35	20250213	150833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16070	240	2	1.52	111587140	6995	59.53	15870	16130	15660	20550	11090	15830	15952.41	1.37	2788	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1722	8.54	0.78	12	0.07	1882.00	20724.00	21900	20240213	-26.62	12890	20241114	24.67	17250	-6.84	20250103	14430	11.37	20250203	21900	-26.62	20240213	12890	24.67	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
36	20250213	140831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	250	2	1.58	109355890	6856	58.35	15870	16130	15660	20550	11090	15830	15950.39	1.37	2782	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1723	8.54	0.78	12	0.06	1882.00	20724.00	21900	20240213	-26.58	12890	20241114	24.75	17250	-6.78	20250103	14430	11.43	20250203	21900	-26.58	20240213	12890	24.75	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
37	20250213	130832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	300	2	1.90	103143850	6470	55.06	15870	16130	15660	20550	11090	15830	15941.86	1.37	2864	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1729	8.57	0.78	12	0.06	1882.00	20724.00	21900	20240213	-26.35	12890	20241114	25.14	17250	-6.49	20250103	14430	11.78	20250203	21900	-26.35	20240213	12890	25.14	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
38	20250213	120831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16030	200	2	1.26	82566520	5190	44.17	15870	16090	15660	20550	11090	15830	15908.77	1.37	2422	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1718	8.52	0.77	12	0.05	1882.00	20724.00	21900	20240213	-26.80	12890	20241114	24.36	17250	-7.07	20250103	14430	11.09	20250203	21900	-26.80	20240213	12890	24.36	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
39	20250213	110830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15930	100	2	0.63	61190690	3856	32.82	15870	16050	15660	20550	11090	15830	15868.95	1.37	1644	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1707	8.46	0.77	12	0.04	1882.00	20724.00	21900	20240213	-27.26	12890	20241114	23.58	17250	-7.65	20250103	14430	10.40	20250203	21900	-27.26	20240213	12890	23.58	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
40	20250213	100831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15810	-20	5	-0.13	17639530	1121	9.54	15870	15870	15660	20550	11090	15830	15735.53	1.37	226	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1694	8.40	0.76	12	0.01	1882.00	20724.00	21900	20240213	-27.81	12890	20241114	22.65	17250	-8.35	20250103	14430	9.56	20250203	21900	-27.81	20240213	12890	22.65	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
41	20250213	090828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15660	-170	5	-1.07	5330530	340	2.89	15870	15870	15660	20550	11090	15830	15678.03	1.37	153	16150	15990	15800	15640	15450	15895	15545	54	4720	500	11390	10	1	10716390	1678	8.32	0.76	12	0.00	1882.00	20724.00	21900	20240213	-28.49	12890	20241114	21.49	17250	-9.22	20250103	14430	8.52	20250203	21900	-28.49	20240213	12890	21.49	20241114	1.58	N	143160	500	53 억	147204	N	N	N	N
42	20250212	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15830	-30	5	-0.19	185462200	11750	109.86	15860	15960	15610	20600	11110	15860	15783.77	1.41	-3536	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1696	8.41	0.76	12	0.11	1882.00	20724.00	21900	20240213	-27.72	12890	20241114	22.81	17250	-8.23	20250103	14430	9.70	20250203	21900	-27.72	20240213	12890	22.81	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
43	20250212	150823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	-70	5	-0.44	180614080	11443	106.99	15860	15960	15610	20600	11110	15860	15783.80	1.41	-3435	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1692	8.39	0.76	12	0.11	1882.00	20724.00	21900	20240213	-27.90	12890	20241114	22.50	17250	-8.46	20250103	14430	9.42	20250203	21900	-27.90	20240213	12890	22.50	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
44	20250212	140826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15750	-110	5	-0.69	172548630	10931	102.21	15860	15960	15610	20600	11110	15860	15785.26	1.41	-3362	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1688	8.37	0.76	12	0.10	1882.00	20724.00	21900	20240213	-28.08	12890	20241114	22.19	17250	-8.70	20250103	14430	9.15	20250203	21900	-28.08	20240213	12890	22.19	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
45	20250212	130828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15780	-80	5	-0.50	143108030	9061	84.72	15860	15960	15610	20600	11110	15860	15793.85	1.41	-2796	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1691	8.38	0.76	12	0.08	1882.00	20724.00	21900	20240213	-27.95	12890	20241114	22.42	17250	-8.52	20250103	14430	9.36	20250203	21900	-27.95	20240213	12890	22.42	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
46	20250212	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15780	-80	5	-0.50	135515300	8579	80.22	15860	15960	15610	20600	11110	15860	15796.17	1.41	-2379	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1691	8.38	0.76	12	0.08	1882.00	20724.00	21900	20240213	-27.95	12890	20241114	22.42	17250	-8.52	20250103	14430	9.36	20250203	21900	-27.95	20240213	12890	22.42	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
47	20250212	110823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15810	-50	5	-0.32	69478930	4395	41.09	15860	15960	15610	20600	11110	15860	15808.63	1.41	-983	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1694	8.40	0.76	12	0.04	1882.00	20724.00	21900	20240213	-27.81	12890	20241114	22.65	17250	-8.35	20250103	14430	9.56	20250203	21900	-27.81	20240213	12890	22.65	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
48	20250212	100817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15850	-10	5	-0.06	56314340	3562	33.31	15860	15960	15610	20600	11110	15860	15809.75	1.41	-801	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1699	8.42	0.76	12	0.03	1882.00	20724.00	21900	20240213	-27.63	12890	20241114	22.96	17250	-8.12	20250103	14430	9.84	20250203	21900	-27.63	20240213	12890	22.96	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
49	20250212	090811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15850	-10	5	-0.06	491650	31	0.29	15860	15860	15850	20600	11110	15860	15859.68	1.41	-7	16066	15962	15766	15662	15466	16015	15715	54	4740	500	11410	10	1	10716390	1699	8.42	0.76	12	0.00	1882.00	20724.00	21900	20240213	-27.63	12890	20241114	22.96	17250	-8.12	20250103	14430	9.84	20250203	21900	-27.63	20240213	12890	22.96	20241114	1.59	N	143160	500	53 억	150739	N	N	N	N
50	20250211	160828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15860	110	2	0.70	168213710	10650	75.80	15750	15870	15570	20450	11030	15750	15794.71	1.42	-1085	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1700	8.43	0.77	12	0.10	1882.00	20724.00	21900	20240213	-27.58	12890	20241114	23.04	17250	-8.06	20250103	14430	9.91	20250203	21900	-27.58	20240213	12890	23.04	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
51	20250211	150827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15850	100	2	0.63	161776280	10244	72.91	15750	15870	15570	20450	11030	15750	15792.30	1.42	-1095	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1699	8.42	0.76	12	0.10	1882.00	20724.00	21900	20240213	-27.63	12890	20241114	22.96	17250	-8.12	20250103	14430	9.84	20250203	21900	-27.63	20240213	12890	22.96	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
52	20250211	140828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15850	100	2	0.63	127351100	8069	57.43	15750	15870	15570	20450	11030	15750	15782.76	1.42	-1040	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1699	8.42	0.76	12	0.08	1882.00	20724.00	21900	20240213	-27.63	12890	20241114	22.96	17250	-8.12	20250103	14430	9.84	20250203	21900	-27.63	20240213	12890	22.96	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
53	20250211	130826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15810	60	2	0.38	106407230	6746	48.01	15750	15840	15570	20450	11030	15750	15773.38	1.42	-1491	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1694	8.40	0.76	12	0.06	1882.00	20724.00	21900	20240213	-27.81	12890	20241114	22.65	17250	-8.35	20250103	14430	9.56	20250203	21900	-27.81	20240213	12890	22.65	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
54	20250211	120825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15840	90	2	0.57	87675810	5561	39.58	15750	15840	15570	20450	11030	15750	15766.19	1.42	-1640	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1697	8.42	0.76	12	0.05	1882.00	20724.00	21900	20240213	-27.67	12890	20241114	22.89	17250	-8.17	20250103	14430	9.77	20250203	21900	-27.67	20240213	12890	22.89	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
55	20250211	110827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15820	70	2	0.44	60842930	3862	27.49	15750	15830	15570	20450	11030	15750	15754.25	1.42	-1804	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1695	8.41	0.76	12	0.04	1882.00	20724.00	21900	20240213	-27.76	12890	20241114	22.73	17250	-8.29	20250103	14430	9.63	20250203	21900	-27.76	20240213	12890	22.73	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
56	20250211	100827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15720	-30	5	-0.19	20095390	1281	9.12	15750	15770	15570	20450	11030	15750	15687.27	1.42	-95	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1685	8.35	0.76	12	0.01	1882.00	20724.00	21900	20240213	-28.22	12890	20241114	21.96	17250	-8.87	20250103	14430	8.94	20250203	21900	-28.22	20240213	12890	21.96	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
57	20250211	090830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15770	20	2	0.13	1669600	106	0.75	15750	15770	15750	20450	11030	15750	15750.94	1.42	-21	16196	15972	15606	15382	15016	16085	15495	54	4700	500	11340	10	1	10716390	1690	8.38	0.76	12	0.00	1882.00	20724.00	21900	20240213	-27.99	12890	20241114	22.34	17250	-8.58	20250103	14430	9.29	20250203	21900	-27.99	20240213	12890	22.34	20241114	1.57	N	143160	500	53 억	151844	N	N	N	N
58	20250210	160822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15750	410	2	2.67	216615330	13874	36.99	15240	15830	15240	19940	10740	15340	15613.04	1.41	1201	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1688	8.37	0.76	12	0.13	1882.00	20724.00	21900	20240213	-28.08	12890	20241114	22.19	17250	-8.70	20250103	14430	9.15	20250203	21900	-28.08	20240213	12890	22.19	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
59	20250210	150821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	450	2	2.93	203699600	13054	34.80	15240	15830	15240	19940	10740	15340	15604.38	1.41	1280	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1692	8.39	0.76	12	0.12	1882.00	20724.00	21900	20240213	-27.90	12890	20241114	22.50	17250	-8.46	20250103	14430	9.42	20250203	21900	-27.90	20240213	12890	22.50	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
60	20250210	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15760	420	2	2.74	172187320	11058	29.48	15240	15790	15240	19940	10740	15340	15571.29	1.41	-251	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1689	8.37	0.76	12	0.10	1882.00	20724.00	21900	20240213	-28.04	12890	20241114	22.27	17250	-8.64	20250103	14430	9.22	20250203	21900	-28.04	20240213	12890	22.27	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
61	20250210	130823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15750	410	2	2.67	167225960	10743	28.64	15240	15790	15240	19940	10740	15340	15566.04	1.41	-295	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1688	8.37	0.76	12	0.10	1882.00	20724.00	21900	20240213	-28.08	12890	20241114	22.19	17250	-8.70	20250103	14430	9.15	20250203	21900	-28.08	20240213	12890	22.19	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
62	20250210	120819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15730	390	2	2.54	160996730	10347	27.58	15240	15790	15240	19940	10740	15340	15559.75	1.41	-374	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1686	8.36	0.76	12	0.10	1882.00	20724.00	21900	20240213	-28.17	12890	20241114	22.03	17250	-8.81	20250103	14430	9.01	20250203	21900	-28.17	20240213	12890	22.03	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
63	20250210	110816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15740	400	2	2.61	108525150	7009	18.69	15240	15760	15240	19940	10740	15340	15483.69	1.41	1169	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1687	8.36	0.76	12	0.07	1882.00	20724.00	21900	20240213	-28.13	12890	20241114	22.11	17250	-8.75	20250103	14430	9.08	20250203	21900	-28.13	20240213	12890	22.11	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
64	20250210	100816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15580	240	2	1.56	85192940	5521	14.72	15240	15670	15240	19940	10740	15340	15430.71	1.41	1065	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1670	8.28	0.75	12	0.05	1882.00	20724.00	21900	20240213	-28.86	12890	20241114	20.87	17250	-9.68	20250103	14430	7.97	20250203	21900	-28.86	20240213	12890	20.87	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
65	20250210	090813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15340	0	3	0.00	7131410	467	1.25	15240	15340	15240	19940	10740	15340	15270.69	1.41	106	16820	16080	15650	14910	14480	15865	14695	54	4600	500	11040	10	1	10716390	1644	8.15	0.74	12	0.00	1882.00	20724.00	21900	20240213	-29.95	12890	20241114	19.01	17250	-11.07	20250103	14430	6.31	20250203	21900	-29.95	20240213	12890	19.01	20241114	1.53	N	143160	500	53 억	151041	N	N	N	N
66	20250207	160807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15340	-1060	5	-6.46	584925350	37360	164.65	16380	16390	15220	21300	11480	16400	15656.56	1.43	-2183	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1644	8.15	0.74	12	0.35	1882.00	20724.00	21900	20240213	-29.95	12890	20241114	19.01	17250	-11.07	20250103	14430	6.31	20250203	21900	-29.95	20240213	12890	19.01	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
67	20250207	150808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15340	-1060	5	-6.46	565508080	36094	159.07	16380	16390	15220	21300	11480	16400	15667.65	1.43	-1573	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1644	8.15	0.74	12	0.34	1882.00	20724.00	21900	20240213	-29.95	12890	20241114	19.01	17250	-11.07	20250103	14430	6.31	20250203	21900	-29.95	20240213	12890	19.01	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
68	20250207	140808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15380	-1020	5	-6.22	517727150	32983	145.36	16380	16390	15220	21300	11480	16400	15696.79	1.43	-1361	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1648	8.17	0.74	12	0.31	1882.00	20724.00	21900	20240213	-29.77	12890	20241114	19.32	17250	-10.84	20250103	14430	6.58	20250203	21900	-29.77	20240213	12890	19.32	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
69	20250207	130806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15520	-880	5	-5.37	436520900	27707	122.11	16380	16390	15220	21300	11480	16400	15754.90	1.43	1290	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1663	8.25	0.75	12	0.26	1882.00	20724.00	21900	20240213	-29.13	12890	20241114	20.40	17250	-10.03	20250103	14430	7.55	20250203	21900	-29.13	20240213	12890	20.40	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
70	20250207	120806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-310	5	-1.89	106952950	6625	29.20	16380	16390	16070	21300	11480	16400	16143.84	1.43	1983	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1724	8.55	0.78	12	0.06	1882.00	20724.00	21900	20240213	-26.53	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	21900	-26.53	20240213	12890	24.83	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
71	20250207	110804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16230	-170	5	-1.04	71331250	4418	19.47	16380	16380	16070	21300	11480	16400	16145.60	1.43	1560	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1739	8.62	0.78	12	0.04	1882.00	20724.00	21900	20240213	-25.89	12890	20241114	25.91	17250	-5.91	20250103	14430	12.47	20250203	21900	-25.89	20240213	12890	25.91	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
72	20250207	100806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16070	-330	5	-2.01	36818350	2279	10.04	16380	16380	16070	21300	11480	16400	16155.48	1.43	10	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1722	8.54	0.78	12	0.02	1882.00	20724.00	21900	20240213	-26.62	12890	20241114	24.67	17250	-6.84	20250103	14430	11.37	20250203	21900	-26.62	20240213	12890	24.67	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
73	20250207	090812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16240	-160	5	-0.98	455380	28	0.12	16380	16380	16210	21300	11480	16400	16263.57	1.43	-12	16933	16666	16483	16216	16033	16575	16125	54	4900	500	11800	10	1	10716390	1740	8.63	0.78	12	0.00	1882.00	20724.00	21900	20240213	-25.84	12890	20241114	25.99	17250	-5.86	20250103	14430	12.54	20250203	21900	-25.84	20240213	12890	25.99	20241114	1.56	N	143160	500	53 억	153220	N	N	N	N
74	20250206	160746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16400	-200	5	-1.20	371797770	22613	56.26	16620	16750	16300	21550	11620	16600	16441.79	1.49	-6714	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1757	8.71	0.79	12	0.21	1882.00	20724.00	22200	20240124	-26.13	12890	20241114	27.23	17250	-4.93	20250103	14430	13.65	20250203	21900	-25.11	20240213	12890	27.23	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
75	20250206	150751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16340	-260	5	-1.57	349157690	21229	52.82	16620	16750	16300	21550	11620	16600	16447.20	1.49	-6504	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1751	8.68	0.79	12	0.20	1882.00	20724.00	22200	20240124	-26.40	12890	20241114	26.76	17250	-5.28	20250103	14430	13.24	20250203	21900	-25.39	20240213	12890	26.76	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
76	20250206	140752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16340	-260	5	-1.57	335319230	20382	50.71	16620	16750	16300	21550	11620	16600	16451.73	1.49	-6471	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1751	8.68	0.79	12	0.19	1882.00	20724.00	22200	20240124	-26.40	12890	20241114	26.76	17250	-5.28	20250103	14430	13.24	20250203	21900	-25.39	20240213	12890	26.76	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
77	20250206	130748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16360	-240	5	-1.45	251499770	15263	37.97	16620	16750	16310	21550	11620	16600	16477.74	1.49	-3694	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1753	8.69	0.79	12	0.14	1882.00	20724.00	22200	20240124	-26.31	12890	20241114	26.92	17250	-5.16	20250103	14430	13.37	20250203	21900	-25.30	20240213	12890	26.92	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
78	20250206	120745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	-270	5	-1.63	232199100	14082	35.03	16620	16750	16310	21550	11620	16600	16489.07	1.49	-3342	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1750	8.68	0.79	12	0.13	1882.00	20724.00	22200	20240124	-26.44	12890	20241114	26.69	17250	-5.33	20250103	14430	13.17	20250203	21900	-25.43	20240213	12890	26.69	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
79	20250206	110741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16420	-180	5	-1.08	221807000	13447	33.45	16620	16750	16310	21550	11620	16600	16494.91	1.49	-2918	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1760	8.72	0.79	12	0.13	1882.00	20724.00	22200	20240124	-26.04	12890	20241114	27.39	17250	-4.81	20250103	14430	13.79	20250203	21900	-25.02	20240213	12890	27.39	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
80	20250206	100742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16540	-60	5	-0.36	99706790	6046	15.04	16620	16750	16350	21550	11620	16600	16491.36	1.49	-1370	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1772	8.79	0.80	12	0.06	1882.00	20724.00	22200	20240124	-25.50	12890	20241114	28.32	17250	-4.12	20250103	14430	14.62	20250203	21900	-24.47	20240213	12890	28.32	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
81	20250206	090752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16470	-130	5	-0.78	25111310	1523	3.79	16620	16750	16430	21550	11620	16600	16488.06	1.49	117	16993	16796	16503	16306	16013	16895	16405	54	4950	500	11950	10	1	10716390	1765	8.75	0.79	12	0.01	1882.00	20724.00	22200	20240124	-25.81	12890	20241114	27.77	17250	-4.52	20250103	14430	14.14	20250203	21900	-24.79	20240213	12890	27.77	20241114	1.65	N	143160	500	53 억	159924	N	N	N	N
82	20250205	160739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16600	480	2	2.98	664566710	40070	47.59	16260	16700	16210	20950	11290	16120	16585.14	1.44	5268	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1779	8.82	0.80	12	0.37	1882.00	20724.00	22250	20240123	-25.39	12890	20241114	28.78	17250	-3.77	20250103	14430	15.04	20250203	21900	-24.20	20240213	12890	28.78	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
83	20250205	150743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16580	460	2	2.85	656919730	39609	47.05	16260	16700	16210	20950	11290	16120	16585.11	1.44	5417	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1777	8.81	0.80	12	0.37	1882.00	20724.00	22250	20240123	-25.48	12890	20241114	28.63	17250	-3.88	20250103	14430	14.90	20250203	21900	-24.29	20240213	12890	28.63	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
84	20250205	140741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16600	480	2	2.98	569405710	34332	40.78	16260	16700	16210	20950	11290	16120	16585.28	1.44	7782	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1779	8.82	0.80	12	0.32	1882.00	20724.00	22250	20240123	-25.39	12890	20241114	28.78	17250	-3.77	20250103	14430	15.04	20250203	21900	-24.20	20240213	12890	28.78	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
85	20250205	130740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16630	510	2	3.16	540234810	32575	38.69	16260	16700	16210	20950	11290	16120	16584.34	1.44	8085	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1782	8.84	0.80	12	0.30	1882.00	20724.00	22250	20240123	-25.26	12890	20241114	29.01	17250	-3.59	20250103	14430	15.25	20250203	21900	-24.06	20240213	12890	29.01	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
86	20250205	120744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16660	540	2	3.35	492548770	29704	35.28	16260	16700	16210	20950	11290	16120	16581.90	1.44	7190	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1785	8.85	0.80	12	0.28	1882.00	20724.00	22250	20240123	-25.12	12890	20241114	29.25	17250	-3.42	20250103	14430	15.45	20250203	21900	-23.93	20240213	12890	29.25	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
87	20250205	110740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16610	490	2	3.04	466490270	28137	33.42	16260	16700	16210	20950	11290	16120	16579.25	1.44	6604	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1780	8.83	0.80	12	0.26	1882.00	20724.00	22250	20240123	-25.35	12890	20241114	28.86	17250	-3.71	20250103	14430	15.11	20250203	21900	-24.16	20240213	12890	28.86	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
88	20250205	100748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16670	550	2	3.41	403069960	24313	28.88	16260	16700	16210	20950	11290	16120	16578.37	1.44	6717	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1786	8.86	0.80	12	0.23	1882.00	20724.00	22250	20240123	-25.08	12890	20241114	29.33	17250	-3.36	20250103	14430	15.52	20250203	21900	-23.88	20240213	12890	29.33	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
89	20250205	090752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16590	470	2	2.92	98865940	6001	7.13	16260	16610	16210	20950	11290	16120	16474.91	1.44	2720	17026	16572	15806	15352	14586	16800	15580	54	4830	500	11600	10	1	10716390	1778	8.82	0.80	12	0.06	1882.00	20724.00	22250	20240123	-25.44	12890	20241114	28.70	17250	-3.83	20250103	14430	14.97	20250203	21900	-24.25	20240213	12890	28.70	20241114	1.66	N	143160	500	53 억	154307	N	N	N	N
90	20250204	160723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	1540	2	10.56	1332878160	84043	862.95	15200	16260	15040	18950	10210	14580	15859.29	1.17	29441	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1727	8.57	0.78	12	0.78	1882.00	20724.00	22500	20240122	-28.36	12890	20241114	25.06	17250	-6.55	20250103	14430	11.71	20250203	21900	-26.39	20240213	12890	25.06	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N
91	20250204	150734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	1620	2	11.11	1274166370	80415	825.70	15200	16220	15040	18950	10210	14580	15844.88	1.17	28129	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1736	8.61	0.78	12	0.75	1882.00	20724.00	22500	20240122	-28.00	12890	20241114	25.68	17250	-6.09	20250103	14430	12.27	20250203	21900	-26.03	20240213	12890	25.68	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N
92	20250204	140733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	1530	2	10.49	1099992590	69611	714.77	15200	16160	15040	18950	10210	14580	15801.99	1.17	22503	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1726	8.56	0.78	12	0.65	1882.00	20724.00	22500	20240122	-28.40	12890	20241114	24.98	17250	-6.61	20250103	14430	11.64	20250203	21900	-26.44	20240213	12890	24.98	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N
93	20250204	130736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	1580	2	10.84	1042401740	66024	677.93	15200	16160	15040	18950	10210	14580	15788.22	1.17	21895	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1732	8.59	0.78	12	0.62	1882.00	20724.00	22500	20240122	-28.18	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	21900	-26.21	20240213	12890	25.37	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N
94	20250204	120742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15750	1170	2	8.02	913638770	57981	595.35	15200	16110	15040	18950	10210	14580	15757.55	1.17	18135	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1688	8.37	0.76	12	0.54	1882.00	20724.00	22500	20240122	-30.00	12890	20241114	22.19	17250	-8.70	20250103	14430	9.15	20250203	21900	-28.08	20240213	12890	22.19	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N
95	20250204	110725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15830	1250	2	8.57	867185700	55048	565.23	15200	16110	15040	18950	10210	14580	15753.26	1.17	18146	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1696	8.41	0.76	12	0.51	1882.00	20724.00	22500	20240122	-29.64	12890	20241114	22.81	17250	-8.23	20250103	14430	9.70	20250203	21900	-27.72	20240213	12890	22.81	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N
96	20250204	100731	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	1420	2	9.74	735093940	46727	479.79	15200	16110	15040	18950	10210	14580	15731.67	1.17	16461	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1715	8.50	0.77	12	0.44	1882.00	20724.00	22500	20240122	-28.89	12890	20241114	24.13	17250	-7.25	20250103	14430	10.88	20250203	21900	-26.94	20240213	12890	24.13	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N
97	20250204	090732	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15690	1110	2	7.61	261900940	16950	174.04	15200	15740	15040	18950	10210	14580	15451.38	1.17	7003	15280	14930	14680	14330	14080	14805	14205	54	4370	500	10490	10	1	10716390	1681	8.34	0.76	12	0.16	1882.00	20724.00	22500	20240122	-30.27	12890	20241114	21.72	17250	-9.04	20250103	14430	8.73	20250203	21900	-28.36	20240213	12890	21.72	20241114	1.67	N	143160	500	53 억	125673	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History