KissMeData/237750/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	10	2	0.24	50700790	12207	299.26	4160	4195	4135	5400	2915	4160	4153.42	1.11	273	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.43	0.38	12	0.19	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
3	20250219	151024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	10	2	0.24	50638240	12192	298.90	4160	4195	4135	5400	2915	4160	4153.40	1.11	273	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.43	0.38	12	0.19	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
4	20250219	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-15	5	-0.36	39487415	9503	232.97	4160	4195	4140	5400	2915	4160	4155.26	1.11	230	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	269	7.39	0.38	12	0.15	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
5	20250219	131021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	0	3	0.00	21847420	5248	128.66	4160	4195	4145	5400	2915	4160	4163.00	1.11	18	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	270	7.42	0.38	12	0.08	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
6	20250219	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	10	2	0.24	20099945	4828	118.36	4160	4195	4145	5400	2915	4160	4163.20	1.11	17	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.43	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	3995	4.38	20250212	7640	-45.42	20240508	3280	27.13	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
7	20250219	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-15	5	-0.36	17455915	4193	102.79	4160	4195	4145	5400	2915	4160	4163.11	1.11	29	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	269	7.39	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
8	20250219	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	30	2	0.72	6750185	1617	39.64	4160	4195	4155	5400	2915	4160	4174.51	1.11	-154	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	272	7.47	0.38	12	0.02	561.00	11052.00	7640	20240508	-45.16	3280	20241209	27.74	4475	-6.37	20250117	3995	4.88	20250212	7640	-45.16	20240508	3280	27.74	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
9	20250219	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	5	2	0.12	1036890	249	6.10	4160	4165	4160	5400	2915	4160	4164.22	1.11	-31	4210	4185	4140	4115	4070	4162	4092	32	1240	500	2660	5	1	6496600	271	7.42	0.38	12	0.00	561.00	11052.00	7640	20240508	-45.48	3280	20241209	26.98	4475	-6.93	20250117	3995	4.26	20250212	7640	-45.48	20240508	3280	26.98	20241209	1.14	N	237750	500	32 억	71947	N	N	N	N
10	20250218	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	15	2	0.36	16792250	4079	71.76	4165	4165	4095	5380	2905	4145	4116.76	1.11	-194	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	270	7.42	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
11	20250218	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	0	3	0.00	15432870	3752	66.01	4165	4165	4095	5380	2905	4145	4113.24	1.11	-194	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.39	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
12	20250218	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	0	3	0.00	15391380	3742	65.83	4165	4165	4095	5380	2905	4145	4113.14	1.11	-200	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.39	0.38	12	0.06	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
13	20250218	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-5	5	-0.12	14616750	3555	62.54	4165	4165	4095	5380	2905	4145	4111.60	1.11	-228	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.38	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
14	20250218	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-5	5	-0.12	14504875	3528	62.07	4165	4165	4095	5380	2905	4145	4111.36	1.11	-242	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.38	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
15	20250218	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-30	5	-0.72	12937990	3150	55.42	4165	4165	4095	5380	2905	4145	4107.30	1.11	-106	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	267	7.34	0.37	12	0.05	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	3995	3.00	20250212	7640	-46.14	20240508	3280	25.46	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
16	20250218	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	0	3	0.00	8155230	1985	34.92	4165	4165	4095	5380	2905	4145	4108.43	1.11	-162	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	269	7.39	0.38	12	0.03	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
17	20250218	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	-20	5	-0.48	763405	184	3.24	4165	4165	4125	5380	2905	4145	4148.94	1.11	-89	4221	4182	4121	4082	4021	4202	4102	32	1235	500	2650	5	1	6496600	268	7.35	0.37	12	0.00	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	3995	3.25	20250212	7640	-46.01	20240508	3280	25.76	20241209	1.14	N	237750	500	32 억	72141	N	N	N	N
18	20250217	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	23445005	5683	47.33	4120	4160	4060	5380	2900	4140	4125.46	1.10	506	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.39	0.38	12	0.09	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
19	20250217	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-5	5	-0.12	19577360	4747	39.53	4120	4160	4060	5380	2900	4140	4124.15	1.10	518	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.37	0.37	12	0.07	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	3995	3.50	20250212	7640	-45.88	20240508	3280	26.07	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
20	20250217	141013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	18455120	4476	37.28	4120	4160	4060	5380	2900	4140	4123.13	1.10	599	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.39	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	3995	3.75	20250212	7640	-45.75	20240508	3280	26.37	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
21	20250217	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	20	2	0.48	17430920	4228	35.21	4120	4160	4060	5380	2900	4140	4122.73	1.10	438	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	270	7.42	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	3995	4.13	20250212	7640	-45.55	20240508	3280	26.83	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
22	20250217	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	0	3	0.00	9928625	2412	20.09	4120	4140	4060	5380	2900	4140	4116.35	1.10	299	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	269	7.38	0.37	12	0.04	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
23	20250217	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	4730970	1153	9.60	4120	4120	4060	5380	2900	4140	4103.18	1.10	184	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	3995	2.88	20250212	7640	-46.20	20240508	3280	25.30	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
24	20250217	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-20	5	-0.48	2995410	731	6.09	4120	4120	4060	5380	2900	4140	4097.69	1.10	155	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	268	7.34	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	3995	3.13	20250212	7640	-46.07	20240508	3280	25.61	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
25	20250217	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-35	5	-0.85	1367245	335	2.79	4120	4120	4060	5380	2900	4140	4081.33	1.10	132	4206	4172	4116	4082	4026	4190	4100	32	1240	500	2640	5	1	6496600	267	7.32	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4475	-8.27	20250117	3995	2.75	20250212	7640	-46.27	20240508	3280	25.15	20241209	1.20	N	237750	500	32 억	71455	N	N	N	N
26	20250214	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	55	2	1.35	49306470	12007	43.74	4070	4150	4060	5310	2860	4085	4106.48	1.10	-311	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	269	7.38	0.37	12	0.18	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	3995	3.63	20250212	7640	-45.81	20240508	3280	26.22	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
27	20250214	151009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	65	2	1.59	42914265	10463	38.11	4070	4150	4060	5310	2860	4085	4101.53	1.10	-189	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	270	7.40	0.38	12	0.16	561.00	11052.00	7640	20240508	-45.68	3280	20241209	26.52	4475	-7.26	20250117	3995	3.88	20250212	7640	-45.68	20240508	3280	26.52	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
28	20250214	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	45	2	1.10	33327490	8135	29.63	4070	4140	4060	5310	2860	4085	4096.80	1.10	-461	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	268	7.36	0.37	12	0.13	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4475	-7.71	20250117	3995	3.38	20250212	7640	-45.94	20240508	3280	25.91	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
29	20250214	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	35	2	0.86	27820925	6801	24.77	4070	4120	4060	5310	2860	4085	4090.71	1.10	-374	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	268	7.34	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	3995	3.13	20250212	7640	-46.07	20240508	3280	25.61	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
30	20250214	121008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	15	2	0.37	19688740	4815	17.54	4070	4110	4065	5310	2860	4085	4089.04	1.10	-343	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	266	7.31	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.34	3280	20241209	25.00	4475	-8.38	20250117	3995	2.63	20250212	7640	-46.34	20240508	3280	25.00	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
31	20250214	111006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-15	5	-0.37	19107340	4673	17.02	4070	4110	4065	5310	2860	4085	4088.88	1.10	-324	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	264	7.25	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	4475	-9.05	20250117	3995	1.88	20250212	7640	-46.73	20240508	3280	24.09	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
32	20250214	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-5	5	-0.12	15648970	3824	13.93	4070	4110	4070	5310	2860	4085	4092.30	1.10	-335	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	265	7.27	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	4475	-8.83	20250117	3995	2.13	20250212	7640	-46.60	20240508	3280	24.39	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
33	20250214	091011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	0	3	0.00	1795625	440	1.60	4070	4100	4070	5310	2860	4085	4080.97	1.10	-6	4191	4137	4076	4022	3961	4165	4050	32	1225	500	2610	5	1	6496600	265	7.28	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4475	-8.72	20250117	3995	2.25	20250212	7640	-46.53	20240508	3280	24.54	20241209	1.21	N	237750	500	32 억	71766	N	N	N	N
34	20250213	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	45	2	1.11	112251765	27453	398.27	4020	4130	4015	5250	2830	4040	4088.90	1.10	331	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.28	0.37	12	0.42	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4475	-8.72	20250117	3995	2.25	20250212	7640	-46.53	20240508	3280	24.54	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
35	20250213	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	45	2	1.11	109052550	26670	386.91	4020	4130	4015	5250	2830	4040	4088.96	1.10	463	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.28	0.37	12	0.41	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4475	-8.72	20250117	3995	2.25	20250212	7640	-46.53	20240508	3280	24.54	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
36	20250213	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	35	2	0.87	107984875	26409	383.13	4020	4130	4015	5250	2830	4040	4088.94	1.10	373	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.26	0.37	12	0.41	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	3995	2.00	20250212	7640	-46.66	20240508	3280	24.24	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
37	20250213	131000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	35	2	0.87	100798225	24645	357.54	4020	4130	4015	5250	2830	4040	4090.01	1.10	193	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	265	7.26	0.37	12	0.38	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	3995	2.00	20250212	7640	-46.66	20240508	3280	24.24	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
38	20250213	120958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	75	2	1.86	96836300	23676	343.48	4020	4130	4015	5250	2830	4040	4090.06	1.10	-258	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	267	7.34	0.37	12	0.36	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	3995	3.00	20250212	7640	-46.14	20240508	3280	25.46	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
39	20250213	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	75	2	1.86	91997890	22501	326.43	4020	4130	4015	5250	2830	4040	4088.61	1.10	-254	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	267	7.34	0.37	12	0.35	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	3995	3.00	20250212	7640	-46.14	20240508	3280	25.46	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
40	20250213	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	30	2	0.74	26354235	6527	94.69	4020	4105	4015	5250	2830	4040	4037.73	1.10	-37	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	264	7.25	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	4475	-9.05	20250117	3995	1.88	20250212	7640	-46.73	20240508	3280	24.09	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
41	20250213	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-20	5	-0.50	8811840	2192	31.80	4020	4020	4020	5250	2830	4040	4020.00	1.10	643	4083	4061	4028	4006	3973	4045	3990	32	1210	500	2580	5	1	6496600	261	7.17	0.36	12	0.03	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	3995	0.63	20250212	7640	-47.38	20240508	3280	22.56	20241209	1.21	N	237750	500	32 억	71435	N	N	N	N
42	20250212	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	5	2	0.12	27695780	6892	128.99	4050	4050	3995	5240	2825	4035	4018.54	1.11	-411	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.20	0.37	12	0.11	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	3995	1.13	20250212	7640	-47.12	20240508	3280	23.17	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
43	20250212	150950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	0	3	0.00	27085740	6741	126.17	4050	4050	3995	5240	2825	4035	4018.06	1.11	-274	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.19	0.37	12	0.10	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
44	20250212	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	0	3	0.00	22856085	5694	106.57	4050	4050	3995	5240	2825	4035	4014.06	1.11	-273	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.19	0.37	12	0.09	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
45	20250212	130955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-15	5	-0.37	22207905	5533	103.56	4050	4050	3995	5240	2825	4035	4013.72	1.11	-121	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	261	7.17	0.36	12	0.09	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	3995	0.63	20250212	7640	-47.38	20240508	3280	22.56	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
46	20250212	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-15	5	-0.37	18215010	4541	84.99	4050	4050	3995	5240	2825	4035	4011.23	1.11	-189	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	261	7.17	0.36	12	0.07	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	3995	0.63	20250212	7640	-47.38	20240508	3280	22.56	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
47	20250212	110949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	0	3	0.00	12715750	3175	59.42	4050	4050	3995	5240	2825	4035	4004.96	1.11	-352	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	262	7.19	0.37	12	0.05	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	3995	1.00	20250212	7640	-47.19	20240508	3280	23.02	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
48	20250212	100944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-30	5	-0.74	11521985	2879	53.88	4050	4050	3995	5240	2825	4035	4002.08	1.11	-207	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	260	7.14	0.36	12	0.04	561.00	11052.00	7640	20240508	-47.58	3280	20241209	22.10	4475	-10.50	20250117	3995	0.25	20250212	7640	-47.58	20240508	3280	22.10	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
49	20250212	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-25	5	-0.62	1407065	350	6.55	4050	4050	4010	5240	2825	4035	4020.19	1.11	135	4081	4057	4031	4007	3981	4070	4020	32	1205	500	2580	5	1	6496600	261	7.15	0.36	12	0.01	561.00	11052.00	7640	20240508	-47.51	3280	20241209	22.26	4475	-10.39	20250117	4005	0.12	20250210	7640	-47.51	20240508	3280	22.26	20241209	1.17	N	237750	500	32 억	71846	N	N	N	N
50	20250211	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	21540750	5343	22.39	4015	4055	4005	5210	2815	4015	4031.58	1.10	433	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.19	0.37	12	0.08	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4005	0.75	20250211	7640	-47.19	20240508	3280	23.02	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
51	20250211	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	21516540	5337	22.36	4015	4055	4005	5210	2815	4015	4031.58	1.10	433	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.19	0.37	12	0.08	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4005	0.75	20250211	7640	-47.19	20240508	3280	23.02	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
52	20250211	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	17176905	4261	17.85	4015	4055	4005	5210	2815	4015	4031.19	1.10	284	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.19	0.37	12	0.07	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4005	0.75	20250211	7640	-47.19	20240508	3280	23.02	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
53	20250211	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	30	2	0.75	16360055	4059	17.01	4015	4055	4005	5210	2815	4015	4030.56	1.10	158	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	263	7.21	0.37	12	0.06	561.00	11052.00	7640	20240508	-47.05	3280	20241209	23.32	4475	-9.61	20250117	4005	1.00	20250211	7640	-47.05	20240508	3280	23.32	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
54	20250211	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	25	2	0.62	12256775	3044	12.76	4015	4055	4005	5210	2815	4015	4026.54	1.10	148	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.20	0.37	12	0.05	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250211	7640	-47.12	20240508	3280	23.17	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
55	20250211	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	25	2	0.62	11598255	2881	12.07	4015	4055	4005	5210	2815	4015	4025.77	1.10	148	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	262	7.20	0.37	12	0.04	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250211	7640	-47.12	20240508	3280	23.17	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
56	20250211	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	35	2	0.87	9313060	2315	9.70	4015	4055	4005	5210	2815	4015	4022.92	1.10	112	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	263	7.22	0.37	12	0.04	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4005	1.12	20250211	7640	-46.99	20240508	3280	23.48	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
57	20250211	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	10	2	0.25	1417895	353	1.48	4015	4030	4015	5210	2815	4015	4016.70	1.10	-1	4148	4081	4043	3976	3938	4062	3957	32	1195	500	2560	5	1	6496600	261	7.17	0.36	12	0.01	561.00	11052.00	7640	20240508	-47.32	3280	20241209	22.71	4475	-10.06	20250117	4005	0.50	20250210	7640	-47.32	20240508	3280	22.71	20241209	1.34	N	237750	500	32 억	71413	N	N	N	N
58	20250210	160948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-95	5	-2.31	95981855	23847	85.96	4110	4110	4005	5340	2880	4110	4024.92	1.08	1007	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	261	7.16	0.36	12	0.37	561.00	11052.00	7640	20240508	-47.45	3280	20241209	22.41	4475	-10.28	20250117	4005	0.25	20250210	7640	-47.45	20240508	3280	22.41	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
59	20250210	150947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-80	5	-1.95	89741910	22294	80.36	4110	4110	4005	5340	2880	4110	4025.38	1.08	878	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.18	0.36	12	0.34	561.00	11052.00	7640	20240508	-47.25	3280	20241209	22.87	4475	-9.94	20250117	4005	0.62	20250210	7640	-47.25	20240508	3280	22.87	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
60	20250210	140946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-70	5	-1.70	84149400	20908	75.36	4110	4110	4005	5340	2880	4110	4024.75	1.08	737	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.20	0.37	12	0.32	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250210	7640	-47.12	20240508	3280	23.17	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
61	20250210	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-70	5	-1.70	79036010	19642	70.80	4110	4110	4005	5340	2880	4110	4023.83	1.08	910	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.20	0.37	12	0.30	561.00	11052.00	7640	20240508	-47.12	3280	20241209	23.17	4475	-9.72	20250117	4005	0.87	20250210	7640	-47.12	20240508	3280	23.17	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
62	20250210	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-90	5	-2.19	73019005	18143	65.40	4110	4110	4005	5340	2880	4110	4024.64	1.08	775	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	261	7.17	0.36	12	0.28	561.00	11052.00	7640	20240508	-47.38	3280	20241209	22.56	4475	-10.17	20250117	4005	0.37	20250210	7640	-47.38	20240508	3280	22.56	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
63	20250210	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-75	5	-1.82	60882250	15121	54.50	4110	4110	4010	5340	2880	4110	4026.34	1.08	673	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	262	7.19	0.37	12	0.23	561.00	11052.00	7640	20240508	-47.19	3280	20241209	23.02	4475	-9.83	20250117	4010	0.62	20250210	7640	-47.19	20240508	3280	23.02	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
64	20250210	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-85	5	-2.07	46053755	11447	41.26	4110	4110	4010	5340	2880	4110	4023.22	1.08	867	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	261	7.17	0.36	12	0.18	561.00	11052.00	7640	20240508	-47.32	3280	20241209	22.71	4475	-10.06	20250117	4010	0.37	20250210	7640	-47.32	20240508	3280	22.71	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
65	20250210	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-60	5	-1.46	5424455	1336	4.82	4110	4110	4045	5340	2880	4110	4060.22	1.08	251	4196	4152	4096	4052	3996	4125	4025	32	1230	500	2630	5	1	6496600	263	7.22	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.29	N	237750	500	32 억	70406	N	N	N	N
66	20250207	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-15	5	-0.36	112432260	27743	52.79	4125	4140	4040	5360	2890	4125	4052.64	1.08	296	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	267	7.33	0.37	12	0.43	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
67	20250207	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-45	5	-1.09	112198665	27686	52.68	4125	4140	4040	5360	2890	4125	4052.54	1.08	296	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	265	7.27	0.37	12	0.43	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	4475	-8.83	20250117	4035	1.12	20250103	7640	-46.60	20240508	3280	24.39	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
68	20250207	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-65	5	-1.58	63355095	15609	29.70	4125	4140	4040	5360	2890	4125	4058.88	1.08	209	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	264	7.24	0.37	12	0.24	561.00	11052.00	7640	20240508	-46.86	3280	20241209	23.78	4475	-9.27	20250117	4035	0.62	20250103	7640	-46.86	20240508	3280	23.78	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
69	20250207	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	53907245	13276	25.26	4125	4140	4040	5360	2890	4125	4060.50	1.08	315	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.20	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
70	20250207	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	43684270	10752	20.46	4125	4140	4040	5360	2890	4125	4062.90	1.08	313	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
71	20250207	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	43246855	10644	20.25	4125	4140	4040	5360	2890	4125	4063.03	1.08	276	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.16	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
72	20250207	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-75	5	-1.82	26794360	6574	12.51	4125	4140	4050	5360	2890	4125	4075.81	1.08	-261	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	263	7.22	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.99	3280	20241209	23.48	4475	-9.50	20250117	4035	0.37	20250103	7640	-46.99	20240508	3280	23.48	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
73	20250207	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-50	5	-1.21	6532250	1593	3.03	4125	4140	4075	5360	2890	4125	4100.60	1.08	-285	4321	4222	4141	4042	3961	4182	4002	32	1235	500	2640	5	1	6496600	265	7.26	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	4035	0.99	20250103	7640	-46.66	20240508	3280	24.24	20241209	1.24	N	237750	500	32 억	70110	N	N	N	N
74	20250206	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	-15	5	-0.36	215938285	52257	894.96	4135	4240	4060	5380	2900	4140	4132.26	1.07	885	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	268	7.35	0.37	12	0.80	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
75	20250206	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	30	2	0.72	173748720	42086	720.77	4135	4240	4060	5380	2900	4140	4128.42	1.07	628	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	271	7.43	0.38	12	0.65	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4475	-6.82	20250117	4035	3.35	20250103	7640	-45.42	20240508	3280	27.13	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
76	20250206	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-65	5	-1.57	105825190	25835	442.46	4135	4135	4060	5380	2900	4140	4096.19	1.07	1321	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	265	7.26	0.37	12	0.40	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	4035	0.99	20250103	7640	-46.66	20240508	3280	24.24	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
77	20250206	130907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-65	5	-1.57	104628530	25542	437.44	4135	4135	4060	5380	2900	4140	4096.33	1.07	1314	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	265	7.26	0.37	12	0.39	561.00	11052.00	7640	20240508	-46.66	3280	20241209	24.24	4475	-8.94	20250117	4035	0.99	20250103	7640	-46.66	20240508	3280	24.24	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
78	20250206	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-45	5	-1.09	78788945	19221	329.18	4135	4135	4060	5380	2900	4140	4099.11	1.07	1151	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	266	7.30	0.37	12	0.30	561.00	11052.00	7640	20240508	-46.40	3280	20241209	24.85	4475	-8.49	20250117	4035	1.49	20250103	7640	-46.40	20240508	3280	24.85	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
79	20250206	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-35	5	-0.85	47328570	11555	197.89	4135	4135	4060	5380	2900	4140	4095.94	1.07	895	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	267	7.32	0.37	12	0.18	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4475	-8.27	20250117	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
80	20250206	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	45276330	11055	189.33	4135	4135	4060	5380	2900	4140	4095.55	1.07	1099	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
81	20250206	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	1955075	477	8.17	4135	4135	4095	5380	2900	4140	4098.69	1.07	2	4226	4182	4141	4097	4056	4162	4077	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.16	N	237750	500	32 억	69219	N	N	N	N
82	20250205	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	15	2	0.36	23939655	5798	68.64	4180	4185	4100	5360	2890	4125	4128.95	1.07	-80	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	269	7.38	0.37	12	0.09	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
83	20250205	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	15	2	0.36	23305095	5644	66.82	4180	4185	4100	5360	2890	4125	4129.18	1.07	-140	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	269	7.38	0.37	12	0.09	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
84	20250205	140900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	15	2	0.36	20308600	4920	58.25	4180	4185	4100	5360	2890	4125	4127.76	1.07	3	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	269	7.38	0.37	12	0.08	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4475	-7.49	20250117	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
85	20250205	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-20	5	-0.48	19902985	4822	57.09	4180	4185	4100	5360	2890	4125	4127.54	1.07	3	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	267	7.32	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4475	-8.27	20250117	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
86	20250205	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	0	3	0.00	18448695	4468	52.89	4180	4185	4115	5360	2890	4125	4129.07	1.07	-158	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	268	7.35	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
87	20250205	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-5	5	-0.12	5401025	1300	15.39	4180	4185	4115	5360	2890	4125	4154.63	1.07	-256	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	268	7.34	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4475	-7.93	20250117	4035	2.11	20250103	7640	-46.07	20240508	3280	25.61	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
88	20250205	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-10	5	-0.24	5005040	1204	14.25	4180	4185	4115	5360	2890	4125	4157.01	1.07	-176	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	267	7.34	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4475	-8.04	20250117	4035	1.98	20250103	7640	-46.14	20240508	3280	25.46	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
89	20250205	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	35	2	0.85	2877100	689	8.16	4180	4185	4160	5360	2890	4125	4175.76	1.07	101	4191	4157	4111	4077	4031	4175	4095	32	1235	500	2640	5	1	6496600	270	7.42	0.38	12	0.01	561.00	11052.00	7640	20240508	-45.55	3280	20241209	26.83	4475	-7.04	20250117	4035	3.10	20250103	7640	-45.55	20240508	3280	26.83	20241209	1.18	N	237750	500	32 억	69300	N	N	N	N
90	20250204	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	75	2	1.85	34612655	8432	28.57	4090	4145	4065	5260	2835	4050	4104.92	1.06	71	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	268	7.35	0.37	12	0.13	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4475	-7.82	20250117	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
91	20250204	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	50	2	1.23	34262150	8347	28.29	4090	4145	4065	5260	2835	4050	4104.73	1.06	69	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	266	7.31	0.37	12	0.13	561.00	11052.00	7640	20240508	-46.34	3280	20241209	25.00	4475	-8.38	20250117	4035	1.61	20250103	7640	-46.34	20240508	3280	25.00	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
92	20250204	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	80	2	1.98	13096405	3184	10.79	4090	4145	4090	5260	2835	4050	4113.19	1.06	332	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	268	7.36	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4475	-7.71	20250117	4035	2.35	20250103	7640	-45.94	20240508	3280	25.91	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
93	20250204	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	60	2	1.48	7714295	1872	6.34	4090	4145	4090	5260	2835	4050	4120.88	1.06	281	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	267	7.33	0.37	12	0.03	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
94	20250204	120901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	80	2	1.98	6050385	1468	4.97	4090	4145	4090	5260	2835	4050	4121.52	1.06	87	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	268	7.36	0.37	12	0.02	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4475	-7.71	20250117	4035	2.35	20250103	7640	-45.94	20240508	3280	25.91	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
95	20250204	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	95	2	2.35	4951520	1202	4.07	4090	4145	4090	5260	2835	4050	4119.40	1.06	-91	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	269	7.39	0.38	12	0.02	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4475	-7.37	20250117	4035	2.73	20250103	7640	-45.75	20240508	3280	26.37	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
96	20250204	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	85	2	2.10	2869960	699	2.37	4090	4140	4090	5260	2835	4050	4105.81	1.06	-73	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	269	7.37	0.37	12	0.01	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4475	-7.60	20250117	4035	2.48	20250103	7640	-45.88	20240508	3280	26.07	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N
97	20250204	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	60	2	1.48	778945	190	0.64	4090	4125	4090	5260	2835	4050	4099.71	1.06	-10	4333	4191	4118	3976	3903	4155	3940	32	1210	500	2590	5	1	6496600	267	7.33	0.37	12	0.00	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4475	-8.16	20250117	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.19	N	237750	500	32 억	69135	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History