KissMeData/263600/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	270	2	5.36	2007903920	378198	190.18	5100	5460	5090	6550	3530	5040	5309.13	1.06	20247	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	846	-9.89	0.84	12	2.37	-537.00	6335.00	9550	20240404	-44.40	4235	20241209	25.38	5960	-10.91	20250217	4495	18.13	20250203	9550	-44.40	20240404	4235	25.38	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
3	20250219	151049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	230	2	4.56	1936763250	364695	183.39	5100	5460	5090	6550	3530	5040	5310.64	1.06	18636	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	840	-9.81	0.83	12	2.29	-537.00	6335.00	9550	20240404	-44.82	4235	20241209	24.44	5960	-11.58	20250217	4495	17.24	20250203	9550	-44.82	20240404	4235	24.44	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
4	20250219	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	240	2	4.76	1854261000	349016	175.51	5100	5460	5090	6550	3530	5040	5312.83	1.06	17419	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	841	-9.83	0.83	12	2.19	-537.00	6335.00	9550	20240404	-44.71	4235	20241209	24.68	5960	-11.41	20250217	4495	17.46	20250203	9550	-44.71	20240404	4235	24.68	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
5	20250219	131046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	310	2	6.15	1705423900	320828	161.33	5100	5460	5090	6550	3530	5040	5315.70	1.06	13482	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	852	-9.96	0.84	12	2.01	-537.00	6335.00	9550	20240404	-43.98	4235	20241209	26.33	5960	-10.23	20250217	4495	19.02	20250203	9550	-43.98	20240404	4235	26.33	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
6	20250219	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	320	2	6.35	1627734510	306318	154.04	5100	5460	5090	6550	3530	5040	5313.87	1.06	11838	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	854	-9.98	0.85	12	1.92	-537.00	6335.00	9550	20240404	-43.87	4235	20241209	26.56	5960	-10.07	20250217	4495	19.24	20250203	9550	-43.87	20240404	4235	26.56	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
7	20250219	111046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	320	2	6.35	1197955550	226711	114.01	5100	5430	5090	6550	3530	5040	5284.06	1.06	7762	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	854	-9.98	0.85	12	1.42	-537.00	6335.00	9550	20240404	-43.87	4235	20241209	26.56	5960	-10.07	20250217	4495	19.24	20250203	9550	-43.87	20240404	4235	26.56	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
8	20250219	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	200	2	3.97	544892290	104513	52.56	5100	5300	5090	6550	3530	5040	5213.63	1.06	-1714	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	835	-9.76	0.83	12	0.66	-537.00	6335.00	9550	20240404	-45.13	4235	20241209	23.73	5960	-12.08	20250217	4495	16.57	20250203	9550	-45.13	20240404	4235	23.73	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
9	20250219	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	150	2	2.98	122758330	23788	11.96	5100	5220	5090	6550	3530	5040	5160.51	1.06	2539	5226	5132	5086	4992	4946	5110	4970	80	1510	500	3120	10	1	15930310	827	-9.66	0.82	12	0.15	-537.00	6335.00	9550	20240404	-45.65	4235	20241209	22.55	5960	-12.92	20250217	4495	15.46	20250203	9550	-45.65	20240404	4235	22.55	20241209	2.73	N	263600	500	80 억	168945	N	N	N	N
10	20250218	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-130	5	-2.51	1008638150	197048	5.04	5160	5180	5040	6720	3620	5170	5118.73	0.93	21346	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	803	-9.39	0.80	12	1.24	-537.00	6335.00	9550	20240404	-47.23	4235	20241209	19.01	5960	-15.44	20250217	4495	12.12	20250203	9550	-47.23	20240404	4235	19.01	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
11	20250218	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-50	5	-0.97	888815250	173411	4.43	5160	5180	5090	6720	3620	5170	5125.44	0.93	20283	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	816	-9.53	0.81	12	1.09	-537.00	6335.00	9550	20240404	-46.39	4235	20241209	20.90	5960	-14.09	20250217	4495	13.90	20250203	9550	-46.39	20240404	4235	20.90	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
12	20250218	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-40	5	-0.77	773992520	150929	3.86	5160	5180	5090	6720	3620	5170	5128.14	0.93	21048	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	817	-9.55	0.81	12	0.95	-537.00	6335.00	9550	20240404	-46.28	4235	20241209	21.13	5960	-13.93	20250217	4495	14.13	20250203	9550	-46.28	20240404	4235	21.13	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
13	20250218	131042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	682764590	133108	3.40	5160	5180	5090	6720	3620	5170	5129.35	0.93	19567	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	820	-9.59	0.81	12	0.84	-537.00	6335.00	9550	20240404	-46.07	4235	20241209	21.61	5960	-13.59	20250217	4495	14.57	20250203	9550	-46.07	20240404	4235	21.61	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
14	20250218	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-30	5	-0.58	610106310	118967	3.04	5160	5170	5090	6720	3620	5170	5128.30	0.93	18824	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	819	-9.57	0.81	12	0.75	-537.00	6335.00	9550	20240404	-46.18	4235	20241209	21.37	5960	-13.76	20250217	4495	14.35	20250203	9550	-46.18	20240404	4235	21.37	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
15	20250218	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-60	5	-1.16	556641150	108574	2.77	5160	5170	5090	6720	3620	5170	5126.77	0.93	19459	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	814	-9.52	0.81	12	0.68	-537.00	6335.00	9550	20240404	-46.49	4235	20241209	20.66	5960	-14.26	20250217	4495	13.68	20250203	9550	-46.49	20240404	4235	20.66	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
16	20250218	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-30	5	-0.58	425744290	82968	2.12	5160	5170	5100	6720	3620	5170	5131.35	0.93	11997	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	819	-9.57	0.81	12	0.52	-537.00	6335.00	9550	20240404	-46.18	4235	20241209	21.37	5960	-13.76	20250217	4495	14.35	20250203	9550	-46.18	20240404	4235	21.37	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
17	20250218	091045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-60	5	-1.16	161056300	31423	0.80	5160	5160	5100	6720	3620	5170	5125.18	0.93	8732	6463	5816	5313	4666	4163	6140	4990	80	1550	500	3200	10	1	15930310	814	-9.52	0.81	12	0.20	-537.00	6335.00	9550	20240404	-46.49	4235	20241209	20.66	5960	-14.26	20250217	4495	13.68	20250203	9550	-46.49	20240404	4235	20.66	20241209	2.73	N	263600	500	80 억	147643	N	N	N	N
18	20250217	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	310	2	6.38	21776944315	3892621	27822.32	4860	5960	4810	6310	3405	4860	5594.85	0.91	2331	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	10	1	15930310	824	-9.63	0.82	12	24.44	-537.00	6335.00	9550	20240404	-45.86	4235	20241209	22.08	5960	-13.26	20250217	4495	15.02	20250203	9550	-45.86	20240404	4235	22.08	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
19	20250217	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	310	2	6.38	21377490675	3815468	27270.88	4860	5960	4810	6310	3405	4860	5602.85	0.91	-18106	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	10	1	15930310	824	-9.63	0.82	12	23.95	-537.00	6335.00	9550	20240404	-45.86	4235	20241209	22.08	5960	-13.26	20250217	4495	15.02	20250203	9550	-45.86	20240404	4235	22.08	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
20	20250217	141038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	460	2	9.47	18673033205	3290228	23516.75	4860	5960	4810	6310	3405	4860	5675.30	0.91	-62220	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	10	1	15930310	847	-9.91	0.84	12	20.65	-537.00	6335.00	9550	20240404	-44.29	4235	20241209	25.62	5960	-10.74	20250217	4495	18.35	20250203	9550	-44.29	20240404	4235	25.62	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
21	20250217	131043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	730	2	15.02	3406936865	620874	4437.67	4860	5670	4810	6310	3405	4860	5487.32	0.91	-11185	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	10	1	15930310	891	-10.41	0.88	12	3.90	-537.00	6335.00	9550	20240404	-41.47	4235	20241209	32.00	5670	-1.41	20250217	4495	24.36	20250203	9550	-41.47	20240404	4235	32.00	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
22	20250217	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	140	2	2.88	129593375	26291	187.91	4860	5060	4810	6310	3405	4860	4929.19	0.91	11690	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	10	1	15930310	797	-9.31	0.79	12	0.17	-537.00	6335.00	9550	20240404	-47.64	4235	20241209	18.06	5210	-4.03	20250110	4495	11.23	20250203	9550	-47.64	20240404	4235	18.06	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
23	20250217	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	65	2	1.34	56577475	11615	83.02	4860	4925	4810	6310	3405	4860	4871.07	0.91	7325	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	5	1	15930310	785	-9.17	0.78	12	0.07	-537.00	6335.00	9550	20240404	-48.43	4235	20241209	16.29	5210	-5.47	20250110	4495	9.57	20250203	9550	-48.43	20240404	4235	16.29	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
24	20250217	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-15	5	-0.31	18478760	3817	27.28	4860	4885	4810	6310	3405	4860	4841.17	0.91	1444	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	5	1	15930310	772	-9.02	0.76	12	0.02	-537.00	6335.00	9550	20240404	-49.27	4235	20241209	14.40	5210	-7.01	20250110	4495	7.79	20250203	9550	-49.27	20240404	4235	14.40	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
25	20250217	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	25	2	0.51	2800920	576	4.12	4860	4885	4860	6310	3405	4860	4862.71	0.91	0	4956	4907	4866	4817	4776	4887	4797	80	1450	500	3010	5	1	15930310	778	-9.10	0.77	12	0.00	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5210	-6.24	20250110	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.73	N	263600	500	80 억	145299	N	N	N	N
26	20250214	161033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-30	5	-0.61	67909330	13959	62.14	4895	4915	4825	6350	3425	4890	4864.91	0.92	-1252	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	774	-9.05	0.77	12	0.09	-537.00	6335.00	9550	20240404	-49.11	4235	20241209	14.76	5210	-6.72	20250110	4495	8.12	20250203	9550	-49.11	20240404	4235	14.76	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
27	20250214	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-20	5	-0.41	65402260	13444	59.85	4895	4915	4825	6350	3425	4890	4864.79	0.92	-1238	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	776	-9.07	0.77	12	0.08	-537.00	6335.00	9550	20240404	-49.01	4235	20241209	14.99	5210	-6.53	20250110	4495	8.34	20250203	9550	-49.01	20240404	4235	14.99	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
28	20250214	141034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-5	5	-0.10	62197100	12787	56.92	4895	4915	4825	6350	3425	4890	4864.09	0.92	-1456	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	778	-9.10	0.77	12	0.08	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5210	-6.24	20250110	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
29	20250214	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-30	5	-0.61	45502550	9359	41.66	4895	4915	4825	6350	3425	4890	4861.90	0.92	-1979	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	774	-9.05	0.77	12	0.06	-537.00	6335.00	9550	20240404	-49.11	4235	20241209	14.76	5210	-6.72	20250110	4495	8.12	20250203	9550	-49.11	20240404	4235	14.76	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
30	20250214	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-25	5	-0.51	40894295	8410	37.44	4895	4915	4825	6350	3425	4890	4862.58	0.92	-2075	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	775	-9.06	0.77	12	0.05	-537.00	6335.00	9550	20240404	-49.06	4235	20241209	14.88	5210	-6.62	20250110	4495	8.23	20250203	9550	-49.06	20240404	4235	14.88	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
31	20250214	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-45	5	-0.92	38355360	7887	35.11	4895	4915	4825	6350	3425	4890	4863.11	0.92	-2319	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	772	-9.02	0.76	12	0.05	-537.00	6335.00	9550	20240404	-49.27	4235	20241209	14.40	5210	-7.01	20250110	4495	7.79	20250203	9550	-49.27	20240404	4235	14.40	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
32	20250214	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-10	5	-0.20	32795320	6743	30.02	4895	4915	4825	6350	3425	4890	4863.61	0.92	-1893	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	777	-9.09	0.77	12	0.04	-537.00	6335.00	9550	20240404	-48.90	4235	20241209	15.23	5210	-6.33	20250110	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
33	20250214	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-5	5	-0.10	1335235	273	1.22	4895	4915	4880	6350	3425	4890	4890.97	0.92	-4	5110	5000	4855	4745	4600	4927	4672	80	1460	500	3030	5	1	15930310	778	-9.10	0.77	12	0.00	-537.00	6335.00	9550	20240404	-48.85	4235	20241209	15.35	5210	-6.24	20250110	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.73	N	263600	500	80 억	146542	N	N	N	N
34	20250213	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-10	5	-0.20	106337550	21864	109.95	4960	4965	4710	6370	3430	4900	4863.59	0.90	2598	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	779	-9.11	0.77	12	0.14	-537.00	6335.00	10340	20240131	-52.71	4235	20241209	15.47	5210	-6.14	20250110	4495	8.79	20250203	9550	-48.80	20240404	4235	15.47	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
35	20250213	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-60	5	-1.22	92613305	19049	95.80	4960	4965	4710	6370	3430	4900	4861.85	0.90	2823	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	771	-9.01	0.76	12	0.12	-537.00	6335.00	10340	20240131	-53.19	4235	20241209	14.29	5210	-7.10	20250110	4495	7.68	20250203	9550	-49.32	20240404	4235	14.29	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
36	20250213	141023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-60	5	-1.22	86828895	17852	89.78	4960	4965	4710	6370	3430	4900	4863.82	0.90	2447	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	771	-9.01	0.76	12	0.11	-537.00	6335.00	10340	20240131	-53.19	4235	20241209	14.29	5210	-7.10	20250110	4495	7.68	20250203	9550	-49.32	20240404	4235	14.29	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
37	20250213	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-55	5	-1.12	79393810	16316	82.05	4960	4965	4710	6370	3430	4900	4866.01	0.90	1120	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	772	-9.02	0.76	12	0.10	-537.00	6335.00	10340	20240131	-53.14	4235	20241209	14.40	5210	-7.01	20250110	4495	7.79	20250203	9550	-49.27	20240404	4235	14.40	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
38	20250213	121022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-30	5	-0.61	71318135	14645	73.65	4960	4965	4710	6370	3430	4900	4869.79	0.90	993	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	776	-9.07	0.77	12	0.09	-537.00	6335.00	10340	20240131	-52.90	4235	20241209	14.99	5210	-6.53	20250110	4495	8.34	20250203	9550	-49.01	20240404	4235	14.99	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
39	20250213	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-20	5	-0.41	66245665	13599	68.39	4960	4965	4710	6370	3430	4900	4871.36	0.90	835	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	777	-9.09	0.77	12	0.09	-537.00	6335.00	10340	20240131	-52.80	4235	20241209	15.23	5210	-6.33	20250110	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
40	20250213	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-50	5	-1.02	60495055	12413	62.42	4960	4965	4710	6370	3430	4900	4873.52	0.90	558	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	773	-9.03	0.77	12	0.08	-537.00	6335.00	10340	20240131	-53.09	4235	20241209	14.52	5210	-6.91	20250110	4495	7.90	20250203	9550	-49.21	20240404	4235	14.52	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
41	20250213	091018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-5	5	-0.10	39217390	8028	40.37	4960	4965	4710	6370	3430	4900	4885.08	0.90	585	4966	4932	4886	4852	4806	4910	4830	80	1470	500	3030	5	1	15930310	780	-9.12	0.77	12	0.05	-537.00	6335.00	10340	20240131	-52.66	4235	20241209	15.58	5210	-6.05	20250110	4495	8.90	20250203	9550	-48.74	20240404	4235	15.58	20241209	2.73	N	263600	500	80 억	143944	N	N	N	N
42	20250212	161016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-15	5	-0.31	95954260	19619	91.98	4910	4920	4840	6380	3445	4915	4890.88	0.95	-7596	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	781	-9.12	0.77	12	0.12	-537.00	6335.00	10340	20240131	-52.61	4235	20241209	15.70	5210	-5.95	20250110	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
43	20250212	151013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-45	5	-0.92	92784475	18972	88.95	4910	4920	4840	6380	3445	4915	4890.60	0.95	-7382	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	776	-9.07	0.77	12	0.12	-537.00	6335.00	10340	20240131	-52.90	4235	20241209	14.99	5210	-6.53	20250110	4495	8.34	20250203	9550	-49.01	20240404	4235	14.99	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
44	20250212	141015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-30	5	-0.61	64453960	13179	61.79	4910	4920	4840	6380	3445	4915	4890.66	0.95	-6597	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	778	-9.10	0.77	12	0.08	-537.00	6335.00	10340	20240131	-52.76	4235	20241209	15.35	5210	-6.24	20250110	4495	8.68	20250203	9550	-48.85	20240404	4235	15.35	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
45	20250212	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-35	5	-0.71	43392235	8866	41.57	4910	4920	4840	6380	3445	4915	4894.23	0.95	-5132	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	777	-9.09	0.77	12	0.06	-537.00	6335.00	10340	20240131	-52.80	4235	20241209	15.23	5210	-6.33	20250110	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
46	20250212	121014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-35	5	-0.71	23759810	4866	22.81	4910	4920	4840	6380	3445	4915	4882.82	0.95	-1729	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	777	-9.09	0.77	12	0.03	-537.00	6335.00	10340	20240131	-52.80	4235	20241209	15.23	5210	-6.33	20250110	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
47	20250212	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-35	5	-0.71	22047650	4515	21.17	4910	4920	4840	6380	3445	4915	4883.20	0.95	-1729	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	777	-9.09	0.77	12	0.03	-537.00	6335.00	10340	20240131	-52.80	4235	20241209	15.23	5210	-6.33	20250110	4495	8.57	20250203	9550	-48.90	20240404	4235	15.23	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
48	20250212	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-15	5	-0.31	14858830	3042	14.26	4910	4920	4840	6380	3445	4915	4884.56	0.95	-1669	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	781	-9.12	0.77	12	0.02	-537.00	6335.00	10340	20240131	-52.61	4235	20241209	15.70	5210	-5.95	20250110	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
49	20250212	090940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	0	3	0.00	3612090	737	3.46	4910	4920	4900	6380	3445	4915	4901.07	0.95	-677	5008	4961	4913	4866	4818	4985	4890	80	1465	500	3040	5	1	15930310	783	-9.15	0.78	12	0.00	-537.00	6335.00	10340	20240131	-52.47	4235	20241209	16.06	5210	-5.66	20250110	4495	9.34	20250203	9550	-48.53	20240404	4235	16.06	20241209	2.70	N	263600	500	80 억	151540	N	N	N	N
50	20250211	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	15	2	0.31	104639190	21330	16.74	4890	4960	4865	6370	3430	4900	4905.72	1.00	-8061	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	783	-9.15	0.78	12	0.13	-537.00	6335.00	11000	20240129	-55.32	4235	20241209	16.06	5210	-5.66	20250110	4495	9.34	20250203	9550	-48.53	20240404	4235	16.06	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
51	20250211	151018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	5	2	0.10	99902720	20364	15.98	4890	4960	4865	6370	3430	4900	4905.85	1.00	-7840	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	781	-9.13	0.77	12	0.13	-537.00	6335.00	11000	20240129	-55.41	4235	20241209	15.82	5210	-5.85	20250110	4495	9.12	20250203	9550	-48.64	20240404	4235	15.82	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
52	20250211	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	35	2	0.71	78013490	15890	12.47	4890	4960	4865	6370	3430	4900	4909.60	1.00	-6770	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	786	-9.19	0.78	12	0.10	-537.00	6335.00	11000	20240129	-55.14	4235	20241209	16.53	5210	-5.28	20250110	4495	9.79	20250203	9550	-48.32	20240404	4235	16.53	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
53	20250211	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	35	2	0.71	64228780	13103	10.28	4890	4935	4865	6370	3430	4900	4901.84	1.00	-5577	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	786	-9.19	0.78	12	0.08	-537.00	6335.00	11000	20240129	-55.14	4235	20241209	16.53	5210	-5.28	20250110	4495	9.79	20250203	9550	-48.32	20240404	4235	16.53	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
54	20250211	121016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	5	2	0.10	54047615	11035	8.66	4890	4915	4865	6370	3430	4900	4897.84	1.00	-4985	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	781	-9.13	0.77	12	0.07	-537.00	6335.00	11000	20240129	-55.41	4235	20241209	15.82	5210	-5.85	20250110	4495	9.12	20250203	9550	-48.64	20240404	4235	15.82	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
55	20250211	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	0	3	0.00	47755275	9752	7.65	4890	4915	4865	6370	3430	4900	4896.97	1.00	-4282	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	781	-9.12	0.77	12	0.06	-537.00	6335.00	11000	20240129	-55.45	4235	20241209	15.70	5210	-5.95	20250110	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
56	20250211	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-10	5	-0.20	40284115	8225	6.46	4890	4915	4865	6370	3430	4900	4897.76	1.00	-4093	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	779	-9.11	0.77	12	0.05	-537.00	6335.00	11000	20240129	-55.55	4235	20241209	15.47	5210	-6.14	20250110	4495	8.79	20250203	9550	-48.80	20240404	4235	15.47	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
57	20250211	091021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	15	2	0.31	13180670	2687	2.11	4890	4915	4890	6370	3430	4900	4905.35	1.00	-2117	5246	5072	4826	4652	4406	5160	4740	80	1470	500	3030	5	1	15930310	783	-9.15	0.78	12	0.02	-537.00	6335.00	11000	20240129	-55.32	4235	20241209	16.06	5210	-5.66	20250110	4495	9.34	20250203	9550	-48.53	20240404	4235	16.06	20241209	2.72	N	263600	500	80 억	159487	N	N	N	N
58	20250210	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	245	2	5.26	614992260	126924	999.32	4660	5000	4580	6050	3260	4655	4845.29	0.84	25365	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	781	-9.12	0.77	12	0.80	-537.00	6335.00	11000	20240129	-55.45	4235	20241209	15.70	5210	-5.95	20250110	4495	9.01	20250203	9550	-48.69	20240404	4235	15.70	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
59	20250210	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	215	2	4.62	597649815	123376	971.39	4660	5000	4580	6050	3260	4655	4844.13	0.84	26481	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	776	-9.07	0.77	12	0.77	-537.00	6335.00	11000	20240129	-55.73	4235	20241209	14.99	5210	-6.53	20250110	4495	8.34	20250203	9550	-49.01	20240404	4235	14.99	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
60	20250210	141009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	315	2	6.77	518035285	107016	842.58	4660	5000	4580	6050	3260	4655	4840.73	0.84	21955	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	792	-9.26	0.78	12	0.67	-537.00	6335.00	11000	20240129	-54.82	4235	20241209	17.36	5210	-4.61	20250110	4495	10.57	20250203	9550	-47.96	20240404	4235	17.36	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
61	20250210	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	330	2	7.09	439597560	91123	717.45	4660	5000	4580	6050	3260	4655	4824.22	0.84	18238	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	794	-9.28	0.79	12	0.57	-537.00	6335.00	11000	20240129	-54.68	4235	20241209	17.71	5210	-4.32	20250110	4495	10.90	20250203	9550	-47.80	20240404	4235	17.71	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
62	20250210	121007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	240	2	5.16	339546700	70861	557.92	4660	4900	4580	6050	3260	4655	4791.73	0.84	16795	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	780	-9.12	0.77	12	0.44	-537.00	6335.00	11000	20240129	-55.50	4235	20241209	15.58	5210	-6.05	20250110	4495	8.90	20250203	9550	-48.74	20240404	4235	15.58	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
63	20250210	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	180	2	3.87	232696150	48942	385.34	4660	4865	4580	6050	3260	4655	4754.53	0.84	7515	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	770	-9.00	0.76	12	0.31	-537.00	6335.00	11000	20240129	-56.05	4235	20241209	14.17	5210	-7.20	20250110	4495	7.56	20250203	9550	-49.37	20240404	4235	14.17	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
64	20250210	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	130	2	2.79	130396220	27678	217.92	4660	4805	4580	6050	3260	4655	4711.19	0.84	4570	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	762	-8.91	0.76	12	0.17	-537.00	6335.00	11000	20240129	-56.50	4235	20241209	12.99	5210	-8.16	20250110	4495	6.45	20250203	9550	-49.90	20240404	4235	12.99	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
65	20250210	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-45	5	-0.97	7382495	1587	12.50	4660	4680	4610	6050	3260	4655	4651.86	0.84	-949	4731	4692	4661	4622	4591	4677	4607	80	1395	500	2880	5	1	15930310	734	-8.58	0.73	12	0.01	-537.00	6335.00	11000	20240129	-58.09	4235	20241209	8.85	5210	-11.52	20250110	4495	2.56	20250203	9550	-51.73	20240404	4235	8.85	20241209	2.71	N	263600	500	80 억	134402	N	N	N	N
66	20250207	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-20	5	-0.43	57527855	12330	64.36	4700	4700	4630	6070	3275	4675	4665.69	0.87	-4303	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	742	-8.67	0.73	12	0.08	-537.00	6335.00	11000	20240129	-57.68	4235	20241209	9.92	5210	-10.65	20250110	4495	3.56	20250203	9550	-51.26	20240404	4235	9.92	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
67	20250207	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-5	5	-0.11	48842110	10459	54.60	4700	4700	4650	6070	3275	4675	4669.86	0.87	-4303	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	744	-8.70	0.74	12	0.07	-537.00	6335.00	11000	20240129	-57.55	4235	20241209	10.27	5210	-10.36	20250110	4495	3.89	20250203	9550	-51.10	20240404	4235	10.27	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
68	20250207	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	0	3	0.00	34203890	7315	38.18	4700	4700	4660	6070	3275	4675	4675.86	0.87	-2796	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	745	-8.71	0.74	12	0.05	-537.00	6335.00	11000	20240129	-57.50	4235	20241209	10.39	5210	-10.27	20250110	4495	4.00	20250203	9550	-51.05	20240404	4235	10.39	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
69	20250207	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	0	3	0.00	26728420	5712	29.82	4700	4700	4660	6070	3275	4675	4679.35	0.87	-2014	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	745	-8.71	0.74	12	0.04	-537.00	6335.00	11000	20240129	-57.50	4235	20241209	10.39	5210	-10.27	20250110	4495	4.00	20250203	9550	-51.05	20240404	4235	10.39	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
70	20250207	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	0	3	0.00	20026615	4279	22.34	4700	4700	4660	6070	3275	4675	4680.21	0.87	-1410	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	745	-8.71	0.74	12	0.03	-537.00	6335.00	11000	20240129	-57.50	4235	20241209	10.39	5210	-10.27	20250110	4495	4.00	20250203	9550	-51.05	20240404	4235	10.39	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
71	20250207	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	-15	5	-0.32	15315640	3270	17.07	4700	4700	4660	6070	3275	4675	4683.68	0.87	-661	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	742	-8.68	0.74	12	0.02	-537.00	6335.00	11000	20240129	-57.64	4235	20241209	10.04	5210	-10.56	20250110	4495	3.67	20250203	9550	-51.20	20240404	4235	10.04	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
72	20250207	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	5	2	0.11	11641380	2483	12.96	4700	4700	4660	6070	3275	4675	4688.43	0.87	-5	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	746	-8.72	0.74	12	0.02	-537.00	6335.00	11000	20240129	-57.45	4235	20241209	10.51	5210	-10.17	20250110	4495	4.12	20250203	9550	-50.99	20240404	4235	10.51	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
73	20250207	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	-15	5	-0.32	798415	171	0.89	4700	4700	4660	6070	3275	4675	4669.09	0.87	-73	4805	4740	4690	4625	4575	4715	4600	80	1395	500	2890	5	1	15930310	742	-8.68	0.74	12	0.00	-537.00	6335.00	11000	20240129	-57.64	4235	20241209	10.04	5210	-10.56	20250110	4495	3.67	20250203	9550	-51.20	20240404	4235	10.04	20241209	2.73	N	263600	500	80 억	138686	N	N	N	N
74	20250206	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	-80	5	-1.68	89350040	19127	132.74	4755	4755	4640	6180	3330	4755	4671.41	0.92	-7344	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	745	-8.71	0.74	12	0.12	-537.00	6335.00	11000	20240129	-57.50	4235	20241209	10.39	5210	-10.27	20250110	4495	4.00	20250203	9550	-51.05	20240404	4235	10.39	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
75	20250206	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	-80	5	-1.68	85834455	18375	127.52	4755	4755	4640	6180	3330	4755	4671.26	0.92	-7300	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	745	-8.71	0.74	12	0.12	-537.00	6335.00	11000	20240129	-57.50	4235	20241209	10.39	5210	-10.27	20250110	4495	4.00	20250203	9550	-51.05	20240404	4235	10.39	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
76	20250206	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	-80	5	-1.68	77367655	16559	114.92	4755	4755	4640	6180	3330	4755	4672.24	0.92	-6294	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	745	-8.71	0.74	12	0.10	-537.00	6335.00	11000	20240129	-57.50	4235	20241209	10.39	5210	-10.27	20250110	4495	4.00	20250203	9550	-51.05	20240404	4235	10.39	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
77	20250206	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-85	5	-1.79	73256360	15680	108.82	4755	4755	4640	6180	3330	4755	4671.96	0.92	-6263	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	744	-8.70	0.74	12	0.10	-537.00	6335.00	11000	20240129	-57.55	4235	20241209	10.27	5210	-10.36	20250110	4495	3.89	20250203	9550	-51.10	20240404	4235	10.27	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
78	20250206	120926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-90	5	-1.89	58137440	12435	86.30	4755	4755	4640	6180	3330	4755	4675.31	0.92	-5517	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	743	-8.69	0.74	12	0.08	-537.00	6335.00	11000	20240129	-57.59	4235	20241209	10.15	5210	-10.46	20250110	4495	3.78	20250203	9550	-51.15	20240404	4235	10.15	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
79	20250206	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-90	5	-1.89	45563940	9742	67.61	4755	4755	4640	6180	3330	4755	4677.06	0.92	-4175	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	743	-8.69	0.74	12	0.06	-537.00	6335.00	11000	20240129	-57.59	4235	20241209	10.15	5210	-10.46	20250110	4495	3.78	20250203	9550	-51.15	20240404	4235	10.15	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
80	20250206	100922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-85	5	-1.79	23829205	5075	35.22	4755	4755	4670	6180	3330	4755	4695.41	0.92	-2534	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	744	-8.70	0.74	12	0.03	-537.00	6335.00	11000	20240129	-57.55	4235	20241209	10.27	5210	-10.36	20250110	4495	3.89	20250203	9550	-51.10	20240404	4235	10.27	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
81	20250206	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	0	3	0.00	356610	75	0.52	4755	4755	4750	6180	3330	4755	4754.80	0.92	-13	4885	4820	4705	4640	4525	4852	4672	80	1425	500	2940	5	1	15930310	757	-8.85	0.75	12	0.00	-537.00	6335.00	11000	20240129	-56.77	4235	20241209	12.28	5210	-8.73	20250110	4495	5.78	20250203	9550	-50.21	20240404	4235	12.28	20241209	2.73	N	263600	500	80 억	146123	N	N	N	N
82	20250205	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	150	2	3.26	66215000	14191	46.65	4650	4770	4590	5980	3225	4605	4665.83	0.90	3197	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	757	-8.85	0.75	12	0.09	-537.00	6335.00	11000	20240129	-56.77	4235	20241209	12.28	5210	-8.73	20250110	4495	5.78	20250203	9550	-50.21	20240404	4235	12.28	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
83	20250205	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	135	2	2.93	61106435	13116	43.12	4650	4770	4590	5980	3225	4605	4658.92	0.90	3255	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	755	-8.83	0.75	12	0.08	-537.00	6335.00	11000	20240129	-56.91	4235	20241209	11.92	5210	-9.02	20250110	4495	5.45	20250203	9550	-50.37	20240404	4235	11.92	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
84	20250205	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	55	2	1.19	41840760	9028	29.68	4650	4675	4590	5980	3225	4605	4634.55	0.90	2935	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	742	-8.68	0.74	12	0.06	-537.00	6335.00	11000	20240129	-57.64	4235	20241209	10.04	5210	-10.56	20250110	4495	3.67	20250203	9550	-51.20	20240404	4235	10.04	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
85	20250205	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	70	2	1.52	33069625	7143	23.48	4650	4675	4590	5980	3225	4605	4629.65	0.90	2614	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	745	-8.71	0.74	12	0.04	-537.00	6335.00	11000	20240129	-57.50	4235	20241209	10.39	5210	-10.27	20250110	4495	4.00	20250203	9550	-51.05	20240404	4235	10.39	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
86	20250205	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	35	2	0.76	29680025	6417	21.10	4650	4665	4590	5980	3225	4605	4625.22	0.90	2777	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	739	-8.64	0.73	12	0.04	-537.00	6335.00	11000	20240129	-57.82	4235	20241209	9.56	5210	-10.94	20250110	4495	3.23	20250203	9550	-51.41	20240404	4235	9.56	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
87	20250205	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	20	2	0.43	16771050	3638	11.96	4650	4655	4590	5980	3225	4605	4609.96	0.90	384	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	737	-8.61	0.73	12	0.02	-537.00	6335.00	11000	20240129	-57.95	4235	20241209	9.21	5210	-11.23	20250110	4495	2.89	20250203	9550	-51.57	20240404	4235	9.21	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
88	20250205	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	0	3	0.00	5223490	1132	3.72	4650	4655	4600	5980	3225	4605	4614.39	0.90	15	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	734	-8.58	0.73	12	0.01	-537.00	6335.00	11000	20240129	-58.14	4235	20241209	8.74	5210	-11.61	20250110	4495	2.45	20250203	9550	-51.78	20240404	4235	8.74	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
89	20250205	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	45	2	0.98	251105	54	0.18	4650	4655	4650	5980	3225	4605	4650.09	0.90	-6	4755	4680	4595	4520	4435	4717	4557	80	1375	500	2850	5	1	15930310	741	-8.66	0.73	12	0.00	-537.00	6335.00	11000	20240129	-57.73	4235	20241209	9.80	5210	-10.75	20250110	4495	3.45	20250203	9550	-51.31	20240404	4235	9.80	20241209	2.77	N	263600	500	80 억	142926	N	N	N	N
90	20250204	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	75	2	1.66	139997185	30390	59.97	4510	4670	4510	5880	3175	4530	4606.69	0.80	15614	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	734	-8.58	0.73	12	0.19	-537.00	6335.00	11090	20240122	-58.48	4235	20241209	8.74	5210	-11.61	20250110	4495	2.45	20250203	9550	-51.78	20240404	4235	8.74	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N
91	20250204	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	50	2	1.10	136869930	29708	58.63	4510	4670	4510	5880	3175	4530	4607.17	0.80	15759	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	730	-8.53	0.72	12	0.19	-537.00	6335.00	11090	20240122	-58.70	4235	20241209	8.15	5210	-12.09	20250110	4495	1.89	20250203	9550	-52.04	20240404	4235	8.15	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N
92	20250204	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	75	2	1.66	128736020	27924	55.11	4510	4670	4510	5880	3175	4530	4610.23	0.80	15186	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	734	-8.58	0.73	12	0.18	-537.00	6335.00	11090	20240122	-58.48	4235	20241209	8.74	5210	-11.61	20250110	4495	2.45	20250203	9550	-51.78	20240404	4235	8.74	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N
93	20250204	130913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	95	2	2.10	128403725	27852	54.96	4510	4670	4510	5880	3175	4530	4610.22	0.80	15216	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	737	-8.61	0.73	12	0.17	-537.00	6335.00	11090	20240122	-58.30	4235	20241209	9.21	5210	-11.23	20250110	4495	2.89	20250203	9550	-51.57	20240404	4235	9.21	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N
94	20250204	120922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	65	2	1.43	119575040	25929	51.17	4510	4670	4510	5880	3175	4530	4611.63	0.80	15229	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	732	-8.56	0.73	12	0.16	-537.00	6335.00	11090	20240122	-58.57	4235	20241209	8.50	5210	-11.80	20250110	4495	2.22	20250203	9550	-51.88	20240404	4235	8.50	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N
95	20250204	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	70	2	1.55	113707635	24656	48.66	4510	4670	4510	5880	3175	4530	4611.76	0.80	15008	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	733	-8.57	0.73	12	0.15	-537.00	6335.00	11090	20240122	-58.52	4235	20241209	8.62	5210	-11.71	20250110	4495	2.34	20250203	9550	-51.83	20240404	4235	8.62	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N
96	20250204	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	115	2	2.54	84543780	18343	36.20	4510	4670	4510	5880	3175	4530	4609.05	0.80	12395	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	740	-8.65	0.73	12	0.12	-537.00	6335.00	11090	20240122	-58.12	4235	20241209	9.68	5210	-10.84	20250110	4495	3.34	20250203	9550	-51.36	20240404	4235	9.68	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N
97	20250204	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	50	2	1.10	30649915	6709	13.24	4510	4585	4510	5880	3175	4530	4568.48	0.80	2129	4780	4655	4575	4450	4370	4615	4410	80	1350	500	2800	5	1	15930310	730	-8.53	0.72	12	0.04	-537.00	6335.00	11090	20240122	-58.70	4235	20241209	8.15	5210	-12.09	20250110	4495	1.89	20250203	9550	-52.04	20240404	4235	8.15	20241209	2.83	N	263600	500	80 억	127313	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History