KissMeData/192410/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250219	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	66	2	7.14	714918212	744266	89.00	936	1021	925	1201	647	924	960.45	1.13	26130	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	141	-0.77	0.24	12	5.23	-1278.00	4113.00	6301	20240711	-84.29	865	20250214	14.45	2080	-52.40	20250107	865	14.45	20250214	31500	-96.86	20240711	370	167.57	20240219	N	192410	100	14 억	160743	N	N	N	00	N
3	20250219	150927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	956	32	2	3.46	507904757	535205	64.00	936	968	925	1201	647	924	949.00	1.13	15878	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	136	-0.75	0.23	12	3.76	-1278.00	4113.00	6301	20240711	-84.83	865	20250214	10.52	2080	-54.04	20250107	865	10.52	20250214	31500	-96.97	20240711	370	158.38	20240219	N	192410	100	14 억	160743	N	N	N	00	N
4	20250219	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	953	29	2	3.14	390351404	412748	49.35	936	968	925	1201	647	924	945.75	1.13	992	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	136	-0.75	0.23	12	2.90	-1278.00	4113.00	6301	20240711	-84.88	865	20250214	10.17	2080	-54.18	20250107	865	10.17	20250214	31500	-96.97	20240711	370	157.57	20240219	N	192410	100	14 억	160743	N	N	N	00	N
5	20250219	130925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	945	21	2	2.27	334552662	354130	42.34	936	968	925	1201	647	924	944.73	1.13	-2441	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	135	-0.74	0.23	12	2.49	-1278.00	4113.00	6301	20240711	-85.00	865	20250214	9.25	2080	-54.57	20250107	865	9.25	20250214	31500	-97.00	20240711	370	155.41	20240219	N	192410	100	14 억	160743	N	N	N	00	N
6	20250219	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	947	23	2	2.49	308287303	326224	39.01	936	968	925	1201	647	924	945.03	1.13	-1847	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	135	-0.74	0.23	12	2.29	-1278.00	4113.00	6301	20240711	-84.97	865	20250214	9.48	2080	-54.47	20250107	865	9.48	20250214	31500	-96.99	20240711	370	155.95	20240219	N	192410	100	14 억	160743	N	N	N	00	N
7	20250219	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	942	18	2	1.95	280719917	297014	35.52	936	968	925	1201	647	924	945.15	1.13	-2863	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	134	-0.74	0.23	12	2.09	-1278.00	4113.00	6301	20240711	-85.05	865	20250214	8.90	2080	-54.71	20250107	865	8.90	20250214	31500	-97.01	20240711	370	154.59	20240219	N	192410	100	14 억	160743	N	N	N	00	N
8	20250219	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	941	17	2	1.84	236907020	250615	29.97	936	968	925	1201	647	924	945.32	1.13	-3566	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	134	-0.74	0.23	12	1.76	-1278.00	4113.00	6301	20240711	-85.07	865	20250214	8.79	2080	-54.76	20250107	865	8.79	20250214	31500	-97.01	20240711	370	154.32	20240219	N	192410	100	14 억	160743	N	N	N	00	N
9	20250219	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	953	29	2	3.14	68832193	72332	8.65	936	968	936	1201	647	924	951.68	1.13	1731	986	955	918	887	850	970	902	14	277	100	550	1	1	14235530	136	-0.75	0.23	12	0.51	-1278.00	4113.00	6301	20240711	-84.88	865	20250214	10.17	2080	-54.18	20250107	865	10.17	20250214	31500	-96.97	20240711	370	157.57	20240219	N	192410	100	14 억	160743	N	N	N	00	N
10	20250218	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	13	2	1.43	759493723	831119	190.09	907	949	881	1184	638	911	913.82	1.02	11854	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	132	-0.72	0.22	12	5.84	-1278.00	4113.00	6301	20240711	-85.34	865	20250214	6.82	2080	-55.58	20250107	865	6.82	20250214	31500	-97.07	20240711	370	149.73	20240219	N	192410	100	14 억	144744	N	N	N	00	N
11	20250218	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	912	1	2	0.11	737747016	807438	184.67	907	949	881	1184	638	911	913.69	1.02	14624	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	130	-0.71	0.22	12	5.67	-1278.00	4113.00	6301	20240711	-85.53	865	20250214	5.43	2080	-56.15	20250107	865	5.43	20250214	31500	-97.10	20240711	370	146.49	20240219	N	192410	100	14 억	144744	N	N	N	00	N
12	20250218	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	11	2	1.21	692728613	757975	173.36	907	949	881	1184	638	911	913.92	1.02	12024	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	131	-0.72	0.22	12	5.32	-1278.00	4113.00	6301	20240711	-85.37	865	20250214	6.59	2080	-55.67	20250107	865	6.59	20250214	31500	-97.07	20240711	370	149.19	20240219	N	192410	100	14 억	144744	N	N	N	00	N
13	20250218	130921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	927	16	2	1.76	657962089	720277	164.74	907	949	881	1184	638	911	913.48	1.02	13859	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	132	-0.73	0.23	12	5.06	-1278.00	4113.00	6301	20240711	-85.29	865	20250214	7.17	2080	-55.43	20250107	865	7.17	20250214	31500	-97.06	20240711	370	150.54	20240219	N	192410	100	14 억	144744	N	N	N	00	N
14	20250218	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	926	15	2	1.65	618078269	677240	154.89	907	949	881	1184	638	911	912.64	1.02	13816	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	132	-0.72	0.23	12	4.76	-1278.00	4113.00	6301	20240711	-85.30	865	20250214	7.05	2080	-55.48	20250107	865	7.05	20250214	31500	-97.06	20240711	370	150.27	20240219	N	192410	100	14 억	144744	N	N	N	00	N
15	20250218	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	8	2	0.88	299664433	334646	76.54	907	920	881	1184	638	911	895.47	1.02	15958	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	131	-0.72	0.22	12	2.35	-1278.00	4113.00	6301	20240711	-85.42	865	20250214	6.24	2080	-55.82	20250107	865	6.24	20250214	31500	-97.08	20240711	370	148.38	20240219	N	192410	100	14 억	144744	N	N	N	00	N
16	20250218	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	891	-20	5	-2.20	177573553	198190	45.33	907	919	882	1184	638	911	895.98	1.02	-561	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	127	-0.70	0.22	12	1.39	-1278.00	4113.00	6301	20240711	-85.86	865	20250214	3.01	2080	-57.16	20250107	865	3.01	20250214	31500	-97.17	20240711	370	140.81	20240219	N	192410	100	14 억	144744	N	N	N	00	N
17	20250218	090924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	897	-14	5	-1.54	28311310	31252	7.15	907	919	897	1184	638	911	905.90	1.02	-4529	994	952	930	888	866	941	877	14	273	100	540	1	1	14235530	128	-0.70	0.22	12	0.22	-1278.00	4113.00	6301	20240711	-85.76	865	20250214	3.70	2080	-56.88	20250107	865	3.70	20250214	31500	-97.15	20240711	370	142.43	20240219	N	192410	100	14 억	144744	N	N	N	00	N
18	20250217	160921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	911	-11	5	-1.19	396418571	429126	36.74	922	972	908	1198	646	922	923.78	0.93	12229	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	130	-0.71	0.22	12	3.01	-1278.00	4113.00	6301	20240711	-85.54	865	20250214	5.32	2080	-56.20	20250107	865	5.32	20250214	31500	-97.11	20240711	370	146.22	20240219	N	192410	100	14 억	131945	N	N	N	00	N
19	20250217	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	-1	5	-0.11	348406109	376664	32.24	922	972	908	1198	646	922	924.98	0.93	6231	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	131	-0.72	0.22	12	2.65	-1278.00	4113.00	6301	20240711	-85.38	865	20250214	6.47	2080	-55.72	20250107	865	6.47	20250214	31500	-97.08	20240711	370	148.92	20240219	N	192410	100	14 억	131945	N	N	N	00	N
20	20250217	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	-7	5	-0.76	328549151	355032	30.39	922	972	908	1198	646	922	925.41	0.93	4174	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	130	-0.72	0.22	12	2.49	-1278.00	4113.00	6301	20240711	-85.48	865	20250214	5.78	2080	-56.01	20250107	865	5.78	20250214	31500	-97.10	20240711	370	147.30	20240219	N	192410	100	14 억	131945	N	N	N	00	N
21	20250217	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	-3	5	-0.33	302474306	326580	27.96	922	972	908	1198	646	922	926.19	0.93	4755	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	131	-0.72	0.22	12	2.29	-1278.00	4113.00	6301	20240711	-85.42	865	20250214	6.24	2080	-55.82	20250107	865	6.24	20250214	31500	-97.08	20240711	370	148.38	20240219	N	192410	100	14 억	131945	N	N	N	00	N
22	20250217	120922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	924	2	2	0.22	270176879	291506	24.95	922	972	908	1198	646	922	926.83	0.93	3598	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	132	-0.72	0.22	12	2.05	-1278.00	4113.00	6301	20240711	-85.34	865	20250214	6.82	2080	-55.58	20250107	865	6.82	20250214	31500	-97.07	20240711	370	149.73	20240219	N	192410	100	14 억	131945	N	N	N	00	N
23	20250217	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	917	-5	5	-0.54	246941377	266206	22.79	922	972	908	1198	646	922	927.63	0.93	1895	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	131	-0.72	0.22	12	1.87	-1278.00	4113.00	6301	20240711	-85.45	865	20250214	6.01	2080	-55.91	20250107	865	6.01	20250214	31500	-97.09	20240711	370	147.84	20240219	N	192410	100	14 억	131945	N	N	N	00	N
24	20250217	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	-3	5	-0.33	182610861	195885	16.77	922	972	912	1198	646	922	932.24	0.93	9932	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	131	-0.72	0.22	12	1.38	-1278.00	4113.00	6301	20240711	-85.42	865	20250214	6.24	2080	-55.82	20250107	865	6.24	20250214	31500	-97.08	20240711	370	148.38	20240219	N	192410	100	14 억	131945	N	N	N	00	N
25	20250217	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	932	10	2	1.08	72563097	76605	6.56	922	972	922	1198	646	922	947.24	0.93	17123	1009	965	915	871	821	940	846	14	276	100	550	1	1	14235530	133	-0.73	0.23	12	0.54	-1278.00	4113.00	6301	20240711	-85.21	865	20250214	7.75	2080	-55.19	20250107	865	7.75	20250214	31500	-97.04	20240711	370	151.89	20240219	N	192410	100	14 억	131945	N	N	N	00	N
26	20250214	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	922	-37	5	-3.86	1061140934	1166678	62.55	955	959	865	1246	672	959	909.54	0.65	39583	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	131	-0.72	0.22	12	8.20	-1278.00	4113.00	6301	20240711	-85.37	865	20250214	6.59	2080	-55.67	20250107	865	6.59	20250214	31500	-97.07	20240711	370	149.19	20240214	N	192410	100	14 억	92552	N	N	N	00	N
27	20250214	150914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	919	-40	5	-4.17	1043529530	1147510	61.52	955	959	865	1246	672	959	909.38	0.65	43519	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	131	-0.72	0.22	12	8.06	-1278.00	4113.00	6301	20240711	-85.42	865	20250214	6.24	2080	-55.82	20250107	865	6.24	20250214	31500	-97.08	20240711	370	148.38	20240214	N	192410	100	14 억	92552	N	N	N	00	N
28	20250214	140915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	921	-38	5	-3.96	986209734	1085416	58.19	955	959	865	1246	672	959	908.60	0.65	50708	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	131	-0.72	0.22	12	7.62	-1278.00	4113.00	6301	20240711	-85.38	865	20250214	6.47	2080	-55.72	20250107	865	6.47	20250214	31500	-97.08	20240711	370	148.92	20240214	N	192410	100	14 억	92552	N	N	N	00	N
29	20250214	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	930	-29	5	-3.02	933217932	1027977	55.11	955	959	865	1246	672	959	907.82	0.65	37325	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	132	-0.73	0.23	12	7.22	-1278.00	4113.00	6301	20240711	-85.24	865	20250214	7.51	2080	-55.29	20250107	865	7.51	20250214	31500	-97.05	20240711	370	151.35	20240214	N	192410	100	14 억	92552	N	N	N	00	N
30	20250214	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	901	-58	5	-6.05	805249344	890215	47.72	955	959	865	1246	672	959	904.55	0.65	16751	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	128	-0.71	0.22	12	6.25	-1278.00	4113.00	6301	20240711	-85.70	865	20250214	4.16	2080	-56.68	20250107	865	4.16	20250214	31500	-97.14	20240711	370	143.51	20240214	N	192410	100	14 억	92552	N	N	N	00	N
31	20250214	110910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	888	-71	5	-7.40	760233620	839962	45.03	955	959	865	1246	672	959	905.08	0.65	16079	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	126	-0.69	0.22	12	5.90	-1278.00	4113.00	6301	20240711	-85.91	865	20250214	2.66	2080	-57.31	20250107	865	2.66	20250214	31500	-97.18	20240711	370	140.00	20240214	N	192410	100	14 억	92552	N	N	N	00	N
32	20250214	100912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	906	-53	5	-5.53	657403082	724907	38.86	955	959	865	1246	672	959	906.87	0.65	25919	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	129	-0.71	0.22	12	5.09	-1278.00	4113.00	6301	20240711	-85.62	865	20250214	4.74	2080	-56.44	20250107	865	4.74	20250214	31500	-97.12	20240711	370	144.86	20240214	N	192410	100	14 억	92552	N	N	N	00	N
33	20250214	090917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	-59	5	-6.15	327076769	359568	19.28	955	959	865	1246	672	959	909.63	0.65	28935	1103	1031	995	923	887	1013	905	14	287	100	570	1	1	14235530	128	-0.70	0.22	12	2.53	-1278.00	4113.00	6301	20240711	-85.72	865	20250214	4.05	2080	-56.73	20250107	865	4.05	20250214	31500	-97.14	20240711	370	143.24	20240214	N	192410	100	14 억	92552	N	N	N	00	N
34	20250213	160907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	959	-121	5	-11.20	1836607742	1842665	78.74	1065	1067	959	1404	756	1080	996.76	0.60	8130	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	137	-0.75	0.23	12	12.94	-1278.00	4113.00	6301	20240711	-84.78	959	20250213	0.00	2080	-53.89	20250107	959	0.00	20250213	31500	-96.96	20240711	370	159.19	20240213	N	192410	100	14 억	85921	N	N	N	00	N
35	20250213	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	969	-111	5	-10.28	1695590037	1695927	72.47	1065	1067	961	1404	756	1080	999.78	0.60	15038	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	138	-0.76	0.24	12	11.91	-1278.00	4113.00	6301	20240711	-84.62	961	20250213	0.83	2080	-53.41	20250107	961	0.83	20250213	31500	-96.92	20240711	370	161.89	20240213	N	192410	100	14 억	85921	N	N	N	00	N
36	20250213	140906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	984	-96	5	-8.89	1470368504	1464723	62.59	1065	1067	982	1404	756	1080	1003.83	0.60	27592	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	140	-0.77	0.24	12	10.29	-1278.00	4113.00	6301	20240711	-84.38	982	20250213	0.20	2080	-52.69	20250107	982	0.20	20250213	31500	-96.88	20240711	370	165.95	20240213	N	192410	100	14 억	85921	N	N	N	00	N
37	20250213	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-80	5	-7.41	1214190321	1206721	51.57	1065	1067	988	1404	756	1080	1006.17	0.60	53215	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	142	-0.78	0.24	12	8.48	-1278.00	4113.00	6301	20240711	-84.13	988	20250213	1.21	2080	-51.92	20250107	988	1.21	20250213	31500	-96.83	20240711	370	170.27	20240213	N	192410	100	14 억	85921	N	N	N	00	N
38	20250213	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-83	5	-7.69	1026886912	1019184	43.55	1065	1067	988	1404	756	1080	1007.53	0.60	56561	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	142	-0.78	0.24	12	7.16	-1278.00	4113.00	6301	20240711	-84.18	988	20250213	0.91	2080	-52.07	20250107	988	0.91	20250213	31500	-96.83	20240711	370	169.46	20240213	N	192410	100	14 억	85921	N	N	N	00	N
39	20250213	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	-76	5	-7.04	881439896	873482	37.33	1065	1067	988	1404	756	1080	1009.08	0.60	51529	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	143	-0.79	0.24	12	6.14	-1278.00	4113.00	6301	20240711	-84.07	988	20250213	1.62	2080	-51.73	20250107	988	1.62	20250213	31500	-96.81	20240711	370	171.35	20240213	N	192410	100	14 억	85921	N	N	N	00	N
40	20250213	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-69	5	-6.39	684551910	676507	28.91	1065	1067	988	1404	756	1080	1011.85	0.60	43594	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	144	-0.79	0.25	12	4.75	-1278.00	4113.00	6301	20240711	-83.95	988	20250213	2.33	2080	-51.39	20250107	988	2.33	20250213	31500	-96.79	20240711	370	173.24	20240213	N	192410	100	14 억	85921	N	N	N	00	N
41	20250213	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-73	5	-6.76	227015533	223069	9.53	1065	1067	988	1404	756	1080	1017.58	0.60	12544	1390	1235	1147	992	904	1191	948	14	324	100	640	1	1	14235530	143	-0.79	0.24	12	1.57	-1278.00	4113.00	6301	20240711	-84.02	988	20250213	1.92	2080	-51.59	20250107	988	1.92	20250213	31500	-96.80	20240711	370	172.16	20240213	N	192410	100	14 억	85921	N	N	N	00	N
42	20250212	160859	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1080	-207	5	-16.08	2702764781	2304984	27.48	1301	1302	1059	1673	901	1287	1172.86	0.98	-50807	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	154	-0.85	0.26	12	16.19	-1278.00	4113.00	6301	20240711	-82.86	1059	20250212	1.98	2080	-48.08	20250107	1059	1.98	20250212	31500	-96.57	20240711	370	191.89	20240213	N	192410	100	14 억	139230	N	N	N	01	N
43	20250212	150857	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1070	-217	5	-16.86	2542006556	2154956	25.69	1301	1302	1062	1673	901	1287	1179.61	0.98	-44670	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	152	-0.84	0.26	12	15.14	-1278.00	4113.00	6301	20240711	-83.02	1062	20250212	0.75	2080	-48.56	20250107	1062	0.75	20250212	31500	-96.60	20240711	370	189.19	20240213	N	192410	100	14 억	139230	N	N	N	01	N
44	20250212	140859	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	-149	5	-11.58	2037857387	1692340	20.17	1301	1302	1111	1673	901	1287	1204.16	0.98	-51952	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	162	-0.89	0.28	12	11.89	-1278.00	4113.00	6301	20240711	-81.94	1111	20250212	2.43	2080	-45.29	20250107	1111	2.43	20250212	31500	-96.39	20240711	370	207.57	20240213	N	192410	100	14 억	139230	N	N	N	01	N
45	20250212	130902	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1190	-97	5	-7.54	1636711260	1343453	16.01	1301	1302	1185	1673	901	1287	1218.29	0.98	-51103	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	169	-0.93	0.29	12	9.44	-1278.00	4113.00	6301	20240711	-81.11	1185	20250212	0.42	2080	-42.79	20250107	1185	0.42	20250212	31500	-96.22	20240711	370	221.62	20240213	N	192410	100	14 억	139230	N	N	N	01	N
46	20250212	120857	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1205	-82	5	-6.37	1465154511	1199728	14.30	1301	1302	1187	1673	901	1287	1221.24	0.98	-39193	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	172	-0.94	0.29	12	8.43	-1278.00	4113.00	6301	20240711	-80.88	1187	20250212	1.52	2080	-42.07	20250107	1187	1.52	20250212	31500	-96.17	20240711	370	225.68	20240213	N	192410	100	14 억	139230	N	N	N	01	N
47	20250212	110857	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	-87	5	-6.76	1380207632	1128884	13.46	1301	1302	1187	1673	901	1287	1222.63	0.98	-34058	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	171	-0.94	0.29	12	7.93	-1278.00	4113.00	6301	20240711	-80.96	1187	20250212	1.10	2080	-42.31	20250107	1187	1.10	20250212	31500	-96.19	20240711	370	224.32	20240213	N	192410	100	14 억	139230	N	N	N	01	N
48	20250212	100851	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	-74	5	-5.75	1137165301	929395	11.08	1301	1302	1187	1673	901	1287	1223.55	0.98	-17599	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	173	-0.95	0.29	12	6.53	-1278.00	4113.00	6301	20240711	-80.75	1187	20250212	2.19	2080	-41.68	20250107	1187	2.19	20250212	31500	-96.15	20240711	370	227.84	20240213	N	192410	100	14 억	139230	N	N	N	01	N
49	20250212	090838	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1240	-47	5	-3.65	435275622	348999	4.16	1301	1302	1200	1673	901	1287	1247.21	0.98	42323	1637	1461	1374	1198	1111	1418	1155	14	386	100	770	1	1	14235530	177	-0.97	0.30	12	2.45	-1278.00	4113.00	6301	20240711	-80.32	1200	20250212	3.33	2080	-40.38	20250107	1200	3.33	20250212	31500	-96.06	20240711	370	235.14	20240213	N	192410	100	14 억	139230	N	N	N	01	N
50	20250211	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-551	4	-29.98	11278778554	8381290	1705.73	1311	1550	1287	2385	1287	1838	1345.76	1.42	-62965	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	183	-1.01	0.31	12	58.88	-1278.00	4113.00	6301	20240711	-79.57	1287	20250211	0.00	2080	-38.12	20250107	1287	0.00	20250211	31500	-95.91	20240711	370	247.84	20240213	N	192410	100	14 억	201607	N	N	N	00	N
51	20250211	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-551	4	-29.98	11168552152	8295644	1688.30	1311	1550	1287	2385	1287	1838	1346.32	1.42	-62965	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	183	-1.01	0.31	12	58.27	-1278.00	4113.00	6301	20240711	-79.57	1287	20250211	0.00	2080	-38.12	20250107	1287	0.00	20250211	31500	-95.91	20240711	370	247.84	20240213	N	192410	100	14 억	201607	N	N	N	00	N
52	20250211	140901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-551	4	-29.98	9825008907	7269644	1479.49	1311	1550	1287	2385	1287	1838	1351.51	1.42	-54894	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	183	-1.01	0.31	12	51.07	-1278.00	4113.00	6301	20240711	-79.57	1287	20250211	0.00	2080	-38.12	20250107	1287	0.00	20250211	31500	-95.91	20240711	370	247.84	20240213	N	192410	100	14 억	201607	N	N	N	00	N
53	20250211	130900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-475	5	-25.84	7325455487	5352848	1089.39	1311	1550	1287	2385	1287	1838	1368.52	1.42	-35879	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	194	-1.07	0.33	12	37.60	-1278.00	4113.00	6301	20240711	-78.37	1287	20250211	5.91	2080	-34.47	20250107	1287	5.91	20250211	31500	-95.67	20240711	370	268.38	20240213	N	192410	100	14 억	201607	N	N	N	00	N
54	20250211	120859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1311	-527	5	-28.67	3261749048	2517341	512.32	1311	1367	1287	2385	1287	1838	1295.71	1.42	10630	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	187	-1.03	0.32	12	17.68	-1278.00	4113.00	6301	20240711	-79.19	1287	20250211	1.86	2080	-36.97	20250107	1287	1.86	20250211	31500	-95.84	20240711	370	254.32	20240213	N	192410	100	14 억	201607	N	N	N	00	N
55	20250211	110901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-551	4	-29.98	2364375029	1824125	371.24	1311	1367	1287	2385	1287	1838	1296.17	1.42	11348	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	183	-1.01	0.31	12	12.81	-1278.00	4113.00	6301	20240711	-79.57	1287	20250211	0.00	2080	-38.12	20250107	1287	0.00	20250211	31500	-95.91	20240711	370	247.84	20240213	N	192410	100	14 억	201607	N	N	N	00	N
56	20250211	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-551	4	-29.98	2193043154	1691000	344.15	1311	1367	1287	2385	1287	1838	1296.89	1.42	11348	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	183	-1.01	0.31	12	11.88	-1278.00	4113.00	6301	20240711	-79.57	1287	20250211	0.00	2080	-38.12	20250107	1287	0.00	20250211	31500	-95.91	20240711	370	247.84	20240213	N	192410	100	14 억	201607	N	N	N	00	N
57	20250211	090904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1317	-521	5	-28.35	793827580	609669	124.08	1311	1323	1288	2385	1287	1838	1302.06	1.42	43873	2202	2019	1887	1704	1572	2111	1796	14	547	100	1100	1	1	14235530	187	-1.03	0.32	12	4.28	-1278.00	4113.00	6301	20240711	-79.10	1288	20250211	2.25	2080	-36.68	20250107	1288	2.25	20250211	31500	-95.82	20240711	370	255.95	20240213	N	192410	100	14 억	201607	N	N	N	00	N
58	20250210	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	54	2	3.03	950715923	488986	353.16	1780	2070	1755	2315	1249	1784	1944.26	1.31	14768	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	262	-1.44	0.45	12	3.43	-1278.00	4113.00	6301	20240711	-70.83	1592	20240528	15.45	2080	-11.63	20250107	1712	7.36	20250205	31500	-94.17	20240711	370	396.76	20240213	N	192410	100	14 억	186551	N	N	N	00	N
59	20250210	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	126	2	7.06	915905010	470153	339.56	1780	2070	1755	2315	1249	1784	1948.10	1.31	14354	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	272	-1.49	0.46	12	3.30	-1278.00	4113.00	6301	20240711	-69.69	1592	20240528	19.97	2080	-8.17	20250107	1712	11.57	20250205	31500	-93.94	20240711	370	416.22	20240213	N	192410	100	14 억	186551	N	N	N	00	N
60	20250210	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	126	2	7.06	827778645	423942	306.18	1780	2070	1755	2315	1249	1784	1952.58	1.31	3161	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	272	-1.49	0.46	12	2.98	-1278.00	4113.00	6301	20240711	-69.69	1592	20240528	19.97	2080	-8.17	20250107	1712	11.57	20250205	31500	-93.94	20240711	370	416.22	20240213	N	192410	100	14 억	186551	N	N	N	00	N
61	20250210	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	176	2	9.87	725112931	370719	267.74	1780	2070	1755	2315	1249	1784	1955.96	1.31	-8224	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	279	-1.53	0.48	12	2.60	-1278.00	4113.00	6301	20240711	-68.89	1592	20240528	23.12	2080	-5.77	20250107	1712	14.49	20250205	31500	-93.78	20240711	370	429.73	20240213	N	192410	100	14 억	186551	N	N	N	00	N
62	20250210	120852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1865	81	2	4.54	114335861	62323	45.01	1780	1885	1755	2315	1249	1784	1834.57	1.31	12632	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	265	-1.46	0.45	12	0.44	-1278.00	4113.00	6301	20240711	-70.40	1592	20240528	17.15	2080	-10.34	20250107	1712	8.94	20250205	31500	-94.08	20240711	370	404.05	20240213	N	192410	100	14 억	186551	N	N	N	00	N
63	20250210	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	21	2	1.18	25189737	14023	10.13	1780	1849	1755	2315	1249	1784	1796.32	1.31	-2003	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	257	-1.41	0.44	12	0.10	-1278.00	4113.00	6301	20240711	-71.35	1592	20240528	13.38	2080	-13.22	20250107	1712	5.43	20250205	31500	-94.27	20240711	370	387.84	20240213	N	192410	100	14 억	186551	N	N	N	00	N
64	20250210	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	21	2	1.18	19790965	11027	7.96	1780	1849	1755	2315	1249	1784	1794.77	1.31	-2046	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	257	-1.41	0.44	12	0.08	-1278.00	4113.00	6301	20240711	-71.35	1592	20240528	13.38	2080	-13.22	20250107	1712	5.43	20250205	31500	-94.27	20240711	370	387.84	20240213	N	192410	100	14 억	186551	N	N	N	00	N
65	20250210	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1775	-9	5	-0.50	3258771	1844	1.33	1780	1780	1755	2315	1249	1784	1767.23	1.31	-169	1962	1873	1796	1707	1630	1917	1751	14	531	100	1070	1	1	14235530	253	-1.39	0.43	12	0.01	-1278.00	4113.00	6301	20240711	-71.83	1592	20240528	11.49	2080	-14.66	20250107	1712	3.68	20250205	31500	-94.37	20240711	370	379.73	20240213	N	192410	100	14 억	186551	N	N	N	00	N
66	20250207	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1784	45	2	2.59	246662800	138124	437.66	1739	1885	1719	2260	1218	1739	1785.82	1.28	4800	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	254	-1.40	0.43	12	0.97	-1278.00	4113.00	6301	20240711	-71.69	1592	20240528	12.06	2080	-14.23	20250107	1712	4.21	20250205	31500	-94.34	20240711	370	382.16	20240207	N	192410	100	14 억	181911	N	N	N	00	N
67	20250207	150841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1780	41	2	2.36	236980532	132692	420.44	1739	1885	1719	2260	1218	1739	1785.95	1.28	5963	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	253	-1.39	0.43	12	0.93	-1278.00	4113.00	6301	20240711	-71.75	1592	20240528	11.81	2080	-14.42	20250107	1712	3.97	20250205	31500	-94.35	20240711	370	381.08	20240207	N	192410	100	14 억	181911	N	N	N	00	N
68	20250207	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1783	44	2	2.53	222964653	124833	395.54	1739	1885	1719	2260	1218	1739	1786.11	1.28	5950	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	254	-1.40	0.43	12	0.88	-1278.00	4113.00	6301	20240711	-71.70	1592	20240528	12.00	2080	-14.28	20250107	1712	4.15	20250205	31500	-94.34	20240711	370	381.89	20240207	N	192410	100	14 억	181911	N	N	N	00	N
69	20250207	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	49	2	2.82	210754057	117947	373.72	1739	1885	1719	2260	1218	1739	1786.86	1.28	7838	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	255	-1.40	0.43	12	0.83	-1278.00	4113.00	6301	20240711	-71.62	1592	20240528	12.31	2080	-14.04	20250107	1712	4.44	20250205	31500	-94.32	20240711	370	383.24	20240207	N	192410	100	14 억	181911	N	N	N	00	N
70	20250207	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	34	2	1.96	206725713	115687	366.56	1739	1885	1719	2260	1218	1739	1786.95	1.28	9015	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	252	-1.39	0.43	12	0.81	-1278.00	4113.00	6301	20240711	-71.86	1592	20240528	11.37	2080	-14.76	20250107	1712	3.56	20250205	31500	-94.37	20240711	370	379.19	20240207	N	192410	100	14 억	181911	N	N	N	00	N
71	20250207	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1753	14	2	0.81	198793384	111171	352.25	1739	1885	1719	2260	1218	1739	1788.19	1.28	9398	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	250	-1.37	0.43	12	0.78	-1278.00	4113.00	6301	20240711	-72.18	1592	20240528	10.11	2080	-15.72	20250107	1712	2.39	20250205	31500	-94.43	20240711	370	373.78	20240207	N	192410	100	14 억	181911	N	N	N	00	N
72	20250207	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1883	144	2	8.28	56392773	31801	100.76	1739	1885	1719	2260	1218	1739	1773.33	1.28	5745	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	268	-1.47	0.46	12	0.22	-1278.00	4113.00	6301	20240711	-70.12	1592	20240528	18.28	2080	-9.47	20250107	1712	9.99	20250205	31500	-94.02	20240711	370	408.92	20240207	N	192410	100	14 억	181911	N	N	N	00	N
73	20250207	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1728	-11	5	-0.63	7763294	4466	14.15	1739	1741	1728	2260	1218	1739	1738.31	1.28	-235	1779	1758	1747	1726	1715	1769	1737	14	521	100	1040	1	1	14235530	246	-1.35	0.42	12	0.03	-1278.00	4113.00	6301	20240711	-72.58	1592	20240528	8.54	2080	-16.92	20250107	1712	0.93	20250205	31500	-94.51	20240711	370	367.03	20240207	N	192410	100	14 억	181911	N	N	N	00	N
74	20250206	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1739	1	2	0.06	50676155	28998	55.38	1738	1768	1736	2255	1217	1738	1747.57	1.26	2568	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	248	-1.36	0.42	12	0.20	-1278.00	4113.00	6301	20240711	-72.40	1592	20240528	9.23	2080	-16.39	20250107	1712	1.58	20250205	31500	-94.48	20240711	370	370.00	20240206	N	192410	100	14 억	179321	N	N	N	00	N
75	20250206	150822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	-1	5	-0.06	50012030	28616	54.65	1738	1768	1736	2255	1217	1738	1747.69	1.26	2555	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	247	-1.36	0.42	12	0.20	-1278.00	4113.00	6301	20240711	-72.43	1592	20240528	9.11	2080	-16.49	20250107	1712	1.46	20250205	31500	-94.49	20240711	370	369.46	20240206	N	192410	100	14 억	179321	N	N	N	00	N
76	20250206	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1748	10	2	0.58	47745789	27314	52.16	1738	1768	1736	2255	1217	1738	1748.03	1.26	2645	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	249	-1.37	0.42	12	0.19	-1278.00	4113.00	6301	20240711	-72.26	1592	20240528	9.80	2080	-15.96	20250107	1712	2.10	20250205	31500	-94.45	20240711	370	372.43	20240206	N	192410	100	14 억	179321	N	N	N	00	N
77	20250206	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	8	2	0.46	42247023	24161	46.14	1738	1768	1736	2255	1217	1738	1748.56	1.26	3977	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	249	-1.37	0.42	12	0.17	-1278.00	4113.00	6301	20240711	-72.29	1592	20240528	9.67	2080	-16.06	20250107	1712	1.99	20250205	31500	-94.46	20240711	370	371.89	20240206	N	192410	100	14 억	179321	N	N	N	00	N
78	20250206	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1740	2	2	0.12	40843521	23359	44.61	1738	1768	1736	2255	1217	1738	1748.51	1.26	4153	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	248	-1.36	0.42	12	0.16	-1278.00	4113.00	6301	20240711	-72.39	1592	20240528	9.30	2080	-16.35	20250107	1712	1.64	20250205	31500	-94.48	20240711	370	370.27	20240206	N	192410	100	14 억	179321	N	N	N	00	N
79	20250206	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1741	3	2	0.17	31410450	17943	34.26	1738	1768	1738	2255	1217	1738	1750.57	1.26	4976	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	248	-1.36	0.42	12	0.13	-1278.00	4113.00	6301	20240711	-72.37	1592	20240528	9.36	2080	-16.30	20250107	1712	1.69	20250205	31500	-94.47	20240711	370	370.54	20240206	N	192410	100	14 억	179321	N	N	N	00	N
80	20250206	100812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1759	21	2	1.21	12811296	7318	13.97	1738	1768	1738	2255	1217	1738	1750.66	1.26	2444	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	250	-1.38	0.43	12	0.05	-1278.00	4113.00	6301	20240711	-72.08	1592	20240528	10.49	2080	-15.43	20250107	1712	2.75	20250205	31500	-94.42	20240711	370	375.41	20240206	N	192410	100	14 억	179321	N	N	N	00	N
81	20250206	090823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1745	7	2	0.40	5230062	2996	5.72	1738	1756	1738	2255	1217	1738	1745.68	1.26	1084	1791	1764	1738	1711	1685	1751	1698	14	517	100	1040	1	1	14235530	248	-1.37	0.42	12	0.02	-1278.00	4113.00	6301	20240711	-72.31	1592	20240528	9.61	2080	-16.11	20250107	1712	1.93	20250205	31500	-94.46	20240711	370	371.62	20240206	N	192410	100	14 억	179321	N	N	N	00	N
82	20250205	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1738	-31	5	-1.75	89492858	51886	306.46	1765	1765	1712	2295	1239	1769	1724.80	1.19	10400	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	247	-1.36	0.42	12	0.36	-1278.00	4113.00	6301	20240711	-72.42	1592	20240528	9.17	2080	-16.44	20250107	1712	1.52	20250205	31500	-94.48	20240711	370	369.73	20240205	N	192410	100	14 억	168971	N	N	N	00	N
83	20250205	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	-20	5	-1.13	88274725	51186	302.32	1765	1765	1712	2295	1239	1769	1724.59	1.19	11005	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	249	-1.37	0.43	12	0.36	-1278.00	4113.00	6301	20240711	-72.24	1592	20240528	9.86	2080	-15.91	20250107	1712	2.16	20250205	31500	-94.45	20240711	370	372.70	20240205	N	192410	100	14 억	168971	N	N	N	00	N
84	20250205	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1748	-21	5	-1.19	87106673	50516	298.36	1765	1765	1712	2295	1239	1769	1724.34	1.19	10953	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	249	-1.37	0.42	12	0.35	-1278.00	4113.00	6301	20240711	-72.26	1592	20240528	9.80	2080	-15.96	20250107	1712	2.10	20250205	31500	-94.45	20240711	370	372.43	20240205	N	192410	100	14 억	168971	N	N	N	00	N
85	20250205	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1748	-21	5	-1.19	84330508	48930	289.00	1765	1765	1712	2295	1239	1769	1723.49	1.19	10331	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	249	-1.37	0.42	12	0.34	-1278.00	4113.00	6301	20240711	-72.26	1592	20240528	9.80	2080	-15.96	20250107	1712	2.10	20250205	31500	-94.45	20240711	370	372.43	20240205	N	192410	100	14 억	168971	N	N	N	00	N
86	20250205	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1731	-38	5	-2.15	79867732	46378	273.92	1765	1765	1712	2295	1239	1769	1722.10	1.19	10223	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	246	-1.35	0.42	12	0.33	-1278.00	4113.00	6301	20240711	-72.53	1592	20240528	8.73	2080	-16.78	20250107	1712	1.11	20250205	31500	-94.50	20240711	370	367.84	20240205	N	192410	100	14 억	168971	N	N	N	00	N
87	20250205	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1740	-29	5	-1.64	72690155	42240	249.48	1765	1765	1712	2295	1239	1769	1720.88	1.19	8984	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	248	-1.36	0.42	12	0.30	-1278.00	4113.00	6301	20240711	-72.39	1592	20240528	9.30	2080	-16.35	20250107	1712	1.64	20250205	31500	-94.48	20240711	370	370.27	20240205	N	192410	100	14 억	168971	N	N	N	00	N
88	20250205	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1722	-47	5	-2.66	64704145	37622	222.21	1765	1765	1712	2295	1239	1769	1719.85	1.19	7684	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	245	-1.35	0.42	12	0.26	-1278.00	4113.00	6301	20240711	-72.67	1592	20240528	8.17	2080	-17.21	20250107	1712	0.58	20250205	31500	-94.53	20240711	370	365.41	20240205	N	192410	100	14 억	168971	N	N	N	00	N
89	20250205	090823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1713	-56	5	-3.17	22104525	12865	75.98	1765	1765	1713	2295	1239	1769	1718.19	1.19	2033	1897	1832	1793	1728	1689	1813	1709	14	526	100	1060	1	1	14235530	244	-1.34	0.42	12	0.09	-1278.00	4113.00	6301	20240711	-72.81	1592	20240528	7.60	2080	-17.64	20250107	1713	0.00	20250205	31500	-94.56	20240711	370	362.97	20240205	N	192410	100	14 억	168971	N	N	N	00	N
90	20250204	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1769	-21	5	-1.17	29377398	16531	36.23	1782	1858	1754	2325	1253	1790	1777.25	1.19	-471	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	252	-1.38	0.43	12	0.12	-1278.00	4113.00	6301	20240711	-71.93	1592	20240528	11.12	2080	-14.95	20250107	1735	1.96	20250203	31500	-94.38	20240711	370	378.11	20240205	N	192410	100	14 억	169442	N	N	N	00	N
91	20250204	150804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1769	-21	5	-1.17	19067297	10692	23.43	1782	1858	1768	2325	1253	1790	1783.32	1.19	-1106	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	252	-1.38	0.43	12	0.08	-1278.00	4113.00	6301	20240711	-71.93	1592	20240528	11.12	2080	-14.95	20250107	1735	1.96	20250203	31500	-94.38	20240711	370	378.11	20240205	N	192410	100	14 억	169442	N	N	N	00	N
92	20250204	140803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1785	-5	5	-0.28	16300304	9131	20.01	1782	1858	1777	2325	1253	1790	1785.16	1.19	-1207	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	254	-1.40	0.43	12	0.06	-1278.00	4113.00	6301	20240711	-71.67	1592	20240528	12.12	2080	-14.18	20250107	1735	2.88	20250203	31500	-94.33	20240711	370	382.43	20240205	N	192410	100	14 억	169442	N	N	N	00	N
93	20250204	130806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1780	-10	5	-0.56	13018192	7291	15.98	1782	1858	1779	2325	1253	1790	1785.52	1.19	-439	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	253	-1.39	0.43	12	0.05	-1278.00	4113.00	6301	20240711	-71.75	1592	20240528	11.81	2080	-14.42	20250107	1735	2.59	20250203	31500	-94.35	20240711	370	381.08	20240205	N	192410	100	14 억	169442	N	N	N	00	N
94	20250204	120813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1779	-11	5	-0.61	10774074	6033	13.22	1782	1858	1779	2325	1253	1790	1785.86	1.19	-3	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	253	-1.39	0.43	12	0.04	-1278.00	4113.00	6301	20240711	-71.77	1592	20240528	11.75	2080	-14.47	20250107	1735	2.54	20250203	31500	-94.35	20240711	370	380.81	20240205	N	192410	100	14 억	169442	N	N	N	00	N
95	20250204	110755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1799	9	2	0.50	9076389	5081	11.14	1782	1858	1781	2325	1253	1790	1786.34	1.19	8	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	256	-1.41	0.44	12	0.04	-1278.00	4113.00	6301	20240711	-71.45	1592	20240528	13.00	2080	-13.51	20250107	1735	3.69	20250203	31500	-94.29	20240711	370	386.22	20240205	N	192410	100	14 억	169442	N	N	N	00	N
96	20250204	100801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1799	9	2	0.50	6565917	3683	8.07	1782	1858	1781	2325	1253	1790	1782.76	1.19	519	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	256	-1.41	0.44	12	0.03	-1278.00	4113.00	6301	20240711	-71.45	1592	20240528	13.00	2080	-13.51	20250107	1735	3.69	20250203	31500	-94.29	20240711	370	386.22	20240205	N	192410	100	14 억	169442	N	N	N	00	N
97	20250204	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1781	-9	5	-0.50	2183466	1225	2.68	1782	1858	1781	2325	1253	1790	1782.42	1.19	39	1868	1829	1782	1743	1696	1805	1719	14	535	100	1070	1	1	14235530	254	-1.39	0.43	12	0.01	-1278.00	4113.00	6301	20240711	-71.73	1592	20240528	11.87	2080	-14.38	20250107	1735	2.65	20250203	31500	-94.35	20240711	370	381.35	20240205	N	192410	100	14 억	169442	N	N	N	00	N

41 KiB Raw Blame History

41 KiB

Raw Blame History