KissMeData/263810/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	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	58573535	20545	55.15	2860	2880	2815	3705	1995	2850	2850.99	0.53	-371	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	407	18.22	0.94	12	0.14	157.00	3048.00	5140	20240220	-44.36	2500	20241209	14.40	2895	-1.21	20250108	2690	6.32	20250113	5140	-44.36	20240220	2500	14.40	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
3	20250219	151051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	5	2	0.18	54241520	19030	51.09	2860	2880	2815	3705	1995	2850	2850.32	0.53	-492	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	407	18.18	0.94	12	0.13	157.00	3048.00	5140	20240220	-44.46	2500	20241209	14.20	2895	-1.38	20250108	2690	6.13	20250113	5140	-44.46	20240220	2500	14.20	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
4	20250219	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	47729605	16750	44.97	2860	2880	2815	3705	1995	2850	2849.53	0.53	-492	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	407	18.22	0.94	12	0.12	157.00	3048.00	5140	20240220	-44.36	2500	20241209	14.40	2895	-1.21	20250108	2690	6.32	20250113	5140	-44.36	20240220	2500	14.40	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
5	20250219	131047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	45769245	16063	43.12	2860	2880	2815	3705	1995	2850	2849.36	0.53	-492	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	407	18.22	0.94	12	0.11	157.00	3048.00	5140	20240220	-44.36	2500	20241209	14.40	2895	-1.21	20250108	2690	6.32	20250113	5140	-44.36	20240220	2500	14.40	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
6	20250219	121047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	30	2	1.05	41078605	14425	38.72	2860	2880	2815	3705	1995	2850	2847.74	0.53	-428	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	410	18.34	0.94	12	0.10	157.00	3048.00	5140	20240220	-43.97	2500	20241209	15.20	2895	-0.52	20250108	2690	7.06	20250113	5140	-43.97	20240220	2500	15.20	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
7	20250219	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	0	3	0.00	26401645	9311	25.00	2860	2865	2815	3705	1995	2850	2835.53	0.53	-375	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	406	18.15	0.94	12	0.07	157.00	3048.00	5140	20240220	-44.55	2500	20241209	14.00	2895	-1.55	20250108	2690	5.95	20250113	5140	-44.55	20240220	2500	14.00	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
8	20250219	101048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-20	5	-0.70	14985475	5281	14.18	2860	2865	2815	3705	1995	2850	2837.62	0.53	-288	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	403	18.03	0.93	12	0.04	157.00	3048.00	5140	20240220	-44.94	2500	20241209	13.20	2895	-2.25	20250108	2690	5.20	20250113	5140	-44.94	20240220	2500	13.20	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
9	20250219	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	2713575	949	2.55	2860	2865	2850	3705	1995	2850	2859.40	0.53	-192	2923	2886	2843	2806	2763	2905	2825	71	855	500	1760	5	1	14244718	407	18.22	0.94	12	0.01	157.00	3048.00	5140	20240220	-44.36	2500	20241209	14.40	2895	-1.21	20250108	2690	6.32	20250113	5140	-44.36	20240220	2500	14.40	20241209	1.83	N	263810	500	71 억	75783	N	N	N	N
10	20250218	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	40	2	1.42	104901025	37050	181.56	2825	2880	2800	3650	1970	2810	2831.34	0.51	2771	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	406	18.15	0.94	12	0.26	157.00	3048.00	5140	20240220	-44.55	2500	20241209	14.00	2895	-1.55	20250108	2690	5.95	20250113	5140	-44.55	20240220	2500	14.00	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
11	20250218	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	40	2	1.42	92969015	32843	160.94	2825	2880	2800	3650	1970	2810	2830.71	0.51	2879	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	406	18.15	0.94	12	0.23	157.00	3048.00	5140	20240220	-44.55	2500	20241209	14.00	2895	-1.55	20250108	2690	5.95	20250113	5140	-44.55	20240220	2500	14.00	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
12	20250218	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	15	2	0.53	61752380	21882	107.23	2825	2840	2800	3650	1970	2810	2822.06	0.51	1836	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	402	17.99	0.93	12	0.15	157.00	3048.00	5140	20240220	-45.04	2500	20241209	13.00	2895	-2.42	20250108	2690	5.02	20250113	5140	-45.04	20240220	2500	13.00	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
13	20250218	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	25	2	0.89	52273590	18530	90.80	2825	2840	2800	3650	1970	2810	2821.02	0.51	1312	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	404	18.06	0.93	12	0.13	157.00	3048.00	5140	20240220	-44.84	2500	20241209	13.40	2895	-2.07	20250108	2690	5.39	20250113	5140	-44.84	20240220	2500	13.40	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
14	20250218	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	20	2	0.71	42391665	15042	73.71	2825	2830	2800	3650	1970	2810	2818.22	0.51	722	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	403	18.03	0.93	12	0.11	157.00	3048.00	5140	20240220	-44.94	2500	20241209	13.20	2895	-2.25	20250108	2690	5.20	20250113	5140	-44.94	20240220	2500	13.20	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
15	20250218	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	0	3	0.00	9498755	3381	16.57	2825	2825	2800	3650	1970	2810	2809.45	0.51	4	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	400	17.90	0.92	12	0.02	157.00	3048.00	5140	20240220	-45.33	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
16	20250218	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	0	3	0.00	7769885	2766	13.55	2825	2825	2800	3650	1970	2810	2809.07	0.51	-39	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	400	17.90	0.92	12	0.02	157.00	3048.00	5140	20240220	-45.33	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
17	20250218	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	10	2	0.36	1646595	584	2.86	2825	2825	2815	3650	1970	2810	2819.51	0.51	-37	2846	2827	2801	2782	2756	2837	2792	71	840	500	1740	5	1	14244718	402	17.96	0.93	12	0.00	157.00	3048.00	5140	20240220	-45.14	2500	20241209	12.80	2895	-2.59	20250108	2690	4.83	20250113	5140	-45.14	20240220	2500	12.80	20241209	1.87	N	263810	500	71 억	73012	N	N	N	N
18	20250217	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	20	2	0.72	56449590	20137	58.79	2790	2820	2775	3625	1955	2790	2802.93	0.51	792	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	400	17.90	0.92	12	0.14	157.00	3048.00	5140	20240220	-45.33	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
19	20250217	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	20	2	0.72	51681210	18440	53.83	2790	2820	2775	3625	1955	2790	2802.67	0.51	784	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	400	17.90	0.92	12	0.13	157.00	3048.00	5140	20240220	-45.33	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
20	20250217	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	5	2	0.18	25498700	9118	26.62	2790	2820	2775	3625	1955	2790	2796.52	0.51	572	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	398	17.80	0.92	12	0.06	157.00	3048.00	5140	20240220	-45.62	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
21	20250217	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	20	2	0.72	22880870	8180	23.88	2790	2820	2775	3625	1955	2790	2797.17	0.51	438	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	400	17.90	0.92	12	0.06	157.00	3048.00	5140	20240220	-45.33	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
22	20250217	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	19471170	6962	20.32	2790	2820	2775	3625	1955	2790	2796.78	0.51	991	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	399	17.83	0.92	12	0.05	157.00	3048.00	5140	20240220	-45.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
23	20250217	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	17068630	6102	17.81	2790	2820	2775	3625	1955	2790	2797.22	0.51	993	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	399	17.83	0.92	12	0.04	157.00	3048.00	5140	20240220	-45.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
24	20250217	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	20	2	0.72	9598320	3423	9.99	2790	2820	2775	3625	1955	2790	2804.07	0.51	-1	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	400	17.90	0.92	12	0.02	157.00	3048.00	5140	20240220	-45.33	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
25	20250217	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	1297465	465	1.36	2790	2800	2790	3625	1955	2790	2790.25	0.51	-4	2823	2806	2778	2761	2733	2815	2770	71	835	500	1720	5	1	14244718	399	17.83	0.92	12	0.00	157.00	3048.00	5140	20240220	-45.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.88	N	263810	500	71 억	72220	N	N	N	N
26	20250214	161035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	10	2	0.36	95157630	34255	177.15	2765	2795	2750	3610	1950	2780	2777.92	0.50	429	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	397	17.77	0.92	12	0.24	157.00	3048.00	5140	20240220	-45.72	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
27	20250214	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	5	2	0.18	74490080	26837	138.79	2765	2795	2750	3610	1950	2780	2775.65	0.50	301	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	397	17.74	0.91	12	0.19	157.00	3048.00	5140	20240220	-45.82	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
28	20250214	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	5	2	0.18	72603360	26159	135.28	2765	2795	2750	3610	1950	2780	2775.46	0.50	171	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	397	17.74	0.91	12	0.18	157.00	3048.00	5140	20240220	-45.82	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
29	20250214	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	10	2	0.36	70342440	25347	131.08	2765	2795	2750	3610	1950	2780	2775.18	0.50	-59	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	397	17.77	0.92	12	0.18	157.00	3048.00	5140	20240220	-45.72	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
30	20250214	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	5	2	0.18	54962580	19815	102.47	2765	2795	2750	3610	1950	2780	2773.79	0.50	-583	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	397	17.74	0.91	12	0.14	157.00	3048.00	5140	20240220	-45.82	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
31	20250214	111032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	5	2	0.18	52136000	18799	97.22	2765	2795	2750	3610	1950	2780	2773.34	0.50	-683	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	397	17.74	0.91	12	0.13	157.00	3048.00	5140	20240220	-45.82	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
32	20250214	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	0	3	0.00	40786415	14717	76.11	2765	2795	2750	3610	1950	2780	2771.38	0.50	-649	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	396	17.71	0.91	12	0.10	157.00	3048.00	5140	20240220	-45.91	2500	20241209	11.20	2895	-3.97	20250108	2690	3.35	20250113	5140	-45.91	20240220	2500	11.20	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
33	20250214	091038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-5	5	-0.18	18595730	6735	34.83	2765	2775	2750	3610	1950	2780	2761.06	0.50	-555	2836	2807	2786	2757	2736	2797	2747	71	830	500	1720	5	1	14244718	395	17.68	0.91	12	0.05	157.00	3048.00	5140	20240220	-46.01	2500	20241209	11.00	2895	-4.15	20250108	2690	3.16	20250113	5140	-46.01	20240220	2500	11.00	20241209	1.76	N	263810	500	71 억	71791	N	N	N	N
34	20250213	161027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-10	5	-0.36	53686605	19337	70.60	2785	2815	2765	3625	1955	2790	2776.37	0.50	1136	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	396	17.71	0.91	12	0.14	157.00	3048.00	5140	20240220	-45.91	2500	20241209	11.20	2895	-3.97	20250108	2690	3.35	20250113	5140	-45.91	20240220	2500	11.20	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
35	20250213	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-10	5	-0.36	44063425	15865	57.93	2785	2815	2770	3625	1955	2790	2777.40	0.50	738	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	396	17.71	0.91	12	0.11	157.00	3048.00	5140	20240220	-45.91	2500	20241209	11.20	2895	-3.97	20250108	2690	3.35	20250113	5140	-45.91	20240220	2500	11.20	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
36	20250213	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	38256620	13775	50.30	2785	2815	2770	3625	1955	2790	2777.25	0.50	730	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	397	17.74	0.91	12	0.10	157.00	3048.00	5140	20240220	-45.82	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
37	20250213	131026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	22656050	8148	29.75	2785	2815	2770	3625	1955	2790	2780.57	0.50	540	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	397	17.74	0.91	12	0.06	157.00	3048.00	5140	20240220	-45.82	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
38	20250213	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	20712770	7449	27.20	2785	2815	2770	3625	1955	2790	2780.61	0.50	410	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	397	17.74	0.91	12	0.05	157.00	3048.00	5140	20240220	-45.82	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
39	20250213	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	0	3	0.00	19943940	7173	26.19	2785	2815	2770	3625	1955	2790	2780.42	0.50	239	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	397	17.77	0.92	12	0.05	157.00	3048.00	5140	20240220	-45.72	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
40	20250213	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-10	5	-0.36	18398220	6619	24.17	2785	2815	2770	3625	1955	2790	2779.61	0.50	223	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	396	17.71	0.91	12	0.05	157.00	3048.00	5140	20240220	-45.91	2500	20241209	11.20	2895	-3.97	20250108	2690	3.35	20250113	5140	-45.91	20240220	2500	11.20	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
41	20250213	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	0	3	0.00	1161615	418	1.53	2785	2790	2775	3625	1955	2790	2778.98	0.50	0	2843	2816	2793	2766	2743	2805	2755	71	835	500	1720	5	1	14244718	397	17.77	0.92	12	0.00	157.00	3048.00	5140	20240220	-45.72	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.76	N	263810	500	71 억	70655	N	N	N	N
42	20250212	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-5	5	-0.18	76628285	27342	255.25	2800	2820	2770	3630	1960	2795	2802.61	0.51	-1652	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	397	17.77	0.92	12	0.19	157.00	3048.00	5140	20240220	-45.72	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
43	20250212	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	70448345	25127	234.57	2800	2820	2770	3630	1960	2795	2803.69	0.51	-1554	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	398	17.80	0.92	12	0.18	157.00	3048.00	5140	20240220	-45.62	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
44	20250212	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	5	2	0.18	70417600	25116	234.47	2800	2820	2770	3630	1960	2795	2803.69	0.51	-1554	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	399	17.83	0.92	12	0.18	157.00	3048.00	5140	20240220	-45.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
45	20250212	131020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	5	2	0.18	68946155	24586	229.52	2800	2820	2770	3630	1960	2795	2804.29	0.51	-1554	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	399	17.83	0.92	12	0.17	157.00	3048.00	5140	20240220	-45.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
46	20250212	121016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	5	2	0.18	63230870	22536	210.38	2800	2820	2770	3630	1960	2795	2805.77	0.51	-759	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	399	17.83	0.92	12	0.16	157.00	3048.00	5140	20240220	-45.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
47	20250212	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	10	2	0.36	62456815	22260	207.80	2800	2820	2770	3630	1960	2795	2805.79	0.51	-759	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	400	17.87	0.92	12	0.16	157.00	3048.00	5140	20240220	-45.43	2500	20241209	12.20	2895	-3.11	20250108	2690	4.28	20250113	5140	-45.43	20240220	2500	12.20	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
48	20250212	101009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	25	2	0.89	29783955	10579	98.76	2800	2820	2785	3630	1960	2795	2815.38	0.51	-1547	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	402	17.96	0.93	12	0.07	157.00	3048.00	5140	20240220	-45.14	2500	20241209	12.80	2895	-2.59	20250108	2690	4.83	20250113	5140	-45.14	20240220	2500	12.80	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
49	20250212	090941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-5	5	-0.18	344365	123	1.15	2800	2800	2790	3630	1960	2795	2799.72	0.51	-6	2821	2807	2791	2777	2761	2815	2785	71	835	500	1730	5	1	14244718	397	17.77	0.92	12	0.00	157.00	3048.00	5140	20240220	-45.72	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.75	N	263810	500	71 억	72307	N	N	N	N
50	20250211	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	29950310	10712	36.58	2790	2805	2775	3630	1960	2795	2795.96	0.50	449	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	398	17.80	0.92	12	0.08	157.00	3048.00	5190	20240129	-46.15	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
51	20250211	151020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-5	5	-0.18	26383755	9435	32.22	2790	2805	2775	3630	1960	2795	2796.37	0.50	443	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	397	17.77	0.92	12	0.07	157.00	3048.00	5190	20240129	-46.24	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
52	20250211	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	19689800	7041	24.05	2790	2805	2775	3630	1960	2795	2796.45	0.50	-421	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	398	17.80	0.92	12	0.05	157.00	3048.00	5190	20240129	-46.15	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
53	20250211	131019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	19611540	7013	23.95	2790	2805	2775	3630	1960	2795	2796.46	0.50	-421	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	398	17.80	0.92	12	0.05	157.00	3048.00	5190	20240129	-46.15	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
54	20250211	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	18991050	6791	23.19	2790	2805	2775	3630	1960	2795	2796.50	0.50	-421	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	398	17.80	0.92	12	0.05	157.00	3048.00	5190	20240129	-46.15	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
55	20250211	111019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	18940780	6773	23.13	2790	2805	2775	3630	1960	2795	2796.51	0.50	-421	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	398	17.80	0.92	12	0.05	157.00	3048.00	5190	20240129	-46.15	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
56	20250211	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	10	2	0.36	16590975	5930	20.25	2790	2805	2775	3630	1960	2795	2797.80	0.50	-419	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	400	17.87	0.92	12	0.04	157.00	3048.00	5190	20240129	-45.95	2500	20241209	12.20	2895	-3.11	20250108	2690	4.28	20250113	5140	-45.43	20240220	2500	12.20	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
57	20250211	091023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	236835	85	0.29	2790	2795	2780	3630	1960	2795	2786.29	0.50	-35	2885	2840	2800	2755	2715	2820	2735	71	835	500	1730	5	1	14244718	398	17.80	0.92	12	0.00	157.00	3048.00	5190	20240129	-46.15	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.78	N	263810	500	71 억	71858	N	N	N	N
58	20250210	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-10	5	-0.36	80226225	28810	137.95	2845	2845	2760	3645	1965	2805	2784.42	0.51	-548	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	398	17.80	0.92	12	0.20	157.00	3048.00	5440	20240126	-48.62	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
59	20250210	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-20	5	-0.71	47818345	17181	82.27	2845	2845	2765	3645	1965	2805	2783.21	0.51	-279	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	397	17.74	0.91	12	0.12	157.00	3048.00	5440	20240126	-48.81	2500	20241209	11.40	2895	-3.80	20250108	2690	3.53	20250113	5140	-45.82	20240220	2500	11.40	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
60	20250210	141011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-15	5	-0.53	33969615	12184	58.34	2845	2845	2775	3645	1965	2805	2788.05	0.51	-609	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	397	17.77	0.92	12	0.09	157.00	3048.00	5440	20240126	-48.71	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
61	20250210	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-5	5	-0.18	22676870	8127	38.91	2845	2845	2775	3645	1965	2805	2790.31	0.51	-863	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.06	157.00	3048.00	5440	20240126	-48.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
62	20250210	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-5	5	-0.18	18327585	6568	31.45	2845	2845	2775	3645	1965	2805	2790.44	0.51	-862	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	399	17.83	0.92	12	0.05	157.00	3048.00	5440	20240126	-48.53	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
63	20250210	111005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-25	5	-0.89	17886360	6410	30.69	2845	2845	2775	3645	1965	2805	2790.38	0.51	-862	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	396	17.71	0.91	12	0.04	157.00	3048.00	5440	20240126	-48.90	2500	20241209	11.20	2895	-3.97	20250108	2690	3.35	20250113	5140	-45.91	20240220	2500	11.20	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
64	20250210	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-10	5	-0.36	14793190	5297	25.36	2845	2845	2775	3645	1965	2805	2792.75	0.51	-288	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	398	17.80	0.92	12	0.04	157.00	3048.00	5440	20240126	-48.62	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
65	20250210	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	0	3	0.00	3213305	1131	5.42	2845	2845	2800	3645	1965	2805	2841.12	0.51	-353	2858	2831	2798	2771	2738	2815	2755	71	840	500	1730	5	1	14244718	400	17.87	0.92	12	0.01	157.00	3048.00	5440	20240126	-48.44	2500	20241209	12.20	2895	-3.11	20250108	2690	4.28	20250113	5140	-45.43	20240220	2500	12.20	20241209	1.75	N	263810	500	71 억	72406	N	N	N	N
66	20250207	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-5	5	-0.18	57604125	20712	70.59	2825	2825	2765	3650	1970	2810	2781.20	0.51	29	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	400	17.87	0.92	12	0.15	157.00	3048.00	5530	20240125	-49.28	2500	20241209	12.20	2895	-3.11	20250108	2690	4.28	20250113	5140	-45.43	20240220	2500	12.20	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
67	20250207	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-10	5	-0.36	53410995	19213	65.48	2825	2825	2765	3650	1970	2810	2779.94	0.51	-150	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	399	17.83	0.92	12	0.13	157.00	3048.00	5530	20240125	-49.37	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
68	20250207	140956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-20	5	-0.71	47274960	17020	58.01	2825	2825	2765	3650	1970	2810	2777.61	0.51	-822	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	397	17.77	0.92	12	0.12	157.00	3048.00	5530	20240125	-49.55	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
69	20250207	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-35	5	-1.25	16090615	5787	19.72	2825	2825	2765	3650	1970	2810	2780.48	0.51	-649	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	395	17.68	0.91	12	0.04	157.00	3048.00	5530	20240125	-49.82	2500	20241209	11.00	2895	-4.15	20250108	2690	3.16	20250113	5140	-46.01	20240220	2500	11.00	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
70	20250207	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-10	5	-0.36	10505190	3771	12.85	2825	2825	2770	3650	1970	2810	2785.78	0.51	-531	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	399	17.83	0.92	12	0.03	157.00	3048.00	5530	20240125	-49.37	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
71	20250207	110950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-10	5	-0.36	9706910	3484	11.87	2825	2825	2770	3650	1970	2810	2786.14	0.51	-547	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	399	17.83	0.92	12	0.02	157.00	3048.00	5530	20240125	-49.37	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
72	20250207	100955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-10	5	-0.36	6383765	2288	7.80	2825	2825	2770	3650	1970	2810	2790.11	0.51	-201	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	399	17.83	0.92	12	0.02	157.00	3048.00	5530	20240125	-49.37	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
73	20250207	091000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	10	2	0.36	851475	303	1.03	2825	2825	2805	3650	1970	2810	2810.15	0.51	-13	2846	2827	2806	2787	2766	2817	2777	71	840	500	1740	5	1	14244718	402	17.96	0.93	12	0.00	157.00	3048.00	5530	20240125	-49.01	2500	20241209	12.80	2895	-2.59	20250108	2690	4.83	20250113	5140	-45.14	20240220	2500	12.80	20241209	1.77	N	263810	500	71 억	72377	N	N	N	N
74	20250206	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	10	2	0.36	82182690	29340	144.25	2815	2825	2785	3640	1960	2800	2801.05	0.49	3206	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	400	17.90	0.92	12	0.21	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
75	20250206	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	10	2	0.36	57708335	20598	101.27	2815	2825	2785	3640	1960	2800	2801.65	0.49	3015	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	400	17.90	0.92	12	0.14	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
76	20250206	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	42350275	15103	74.25	2815	2825	2785	3640	1960	2800	2804.10	0.49	2393	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	400	17.87	0.92	12	0.11	157.00	3048.00	6140	20240124	-54.32	2500	20241209	12.20	2895	-3.11	20250108	2690	4.28	20250113	5140	-45.43	20240220	2500	12.20	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
77	20250206	130931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	15	2	0.54	29822275	10630	52.26	2815	2825	2785	3640	1960	2800	2805.48	0.49	1267	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	401	17.93	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	2895	-2.76	20250108	2690	4.65	20250113	5140	-45.23	20240220	2500	12.60	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
78	20250206	120928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	15	2	0.54	28006615	9983	49.08	2815	2825	2785	3640	1960	2800	2805.43	0.49	1055	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	401	17.93	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	2895	-2.76	20250108	2690	4.65	20250113	5140	-45.23	20240220	2500	12.60	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
79	20250206	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	15	2	0.54	26381835	9404	46.23	2815	2825	2785	3640	1960	2800	2805.38	0.49	998	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	401	17.93	0.92	12	0.07	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	2895	-2.76	20250108	2690	4.65	20250113	5140	-45.23	20240220	2500	12.60	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
80	20250206	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	10	2	0.36	16967145	6050	29.74	2815	2825	2785	3640	1960	2800	2804.49	0.49	20	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	400	17.90	0.92	12	0.04	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
81	20250206	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	25	2	0.89	746690	265	1.30	2815	2825	2815	3640	1960	2800	2817.70	0.49	-184	2866	2832	2811	2777	2756	2827	2772	71	840	500	1730	5	1	14244718	402	17.99	0.93	12	0.00	157.00	3048.00	6140	20240124	-53.99	2500	20241209	13.00	2895	-2.42	20250108	2690	5.02	20250113	5140	-45.04	20240220	2500	13.00	20241209	1.74	N	263810	500	71 억	69171	N	N	N	N
82	20250205	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	5	2	0.18	57104015	20320	79.08	2800	2845	2790	3630	1960	2795	2810.24	0.48	520	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	399	17.83	0.92	12	0.14	157.00	3048.00	6140	20240124	-54.40	2500	20241209	12.00	2895	-3.28	20250108	2690	4.09	20250113	5140	-45.53	20240220	2500	12.00	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
83	20250205	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	35	2	1.25	45195300	16072	62.55	2800	2845	2790	3630	1960	2795	2812.05	0.48	446	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	403	18.03	0.93	12	0.11	157.00	3048.00	6140	20240124	-53.91	2500	20241209	13.20	2895	-2.25	20250108	2690	5.20	20250113	5140	-44.94	20240220	2500	13.20	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
84	20250205	140923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	30	2	1.07	33181055	11787	45.87	2800	2845	2790	3630	1960	2795	2815.06	0.48	-54	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	402	17.99	0.93	12	0.08	157.00	3048.00	6140	20240124	-53.99	2500	20241209	13.00	2895	-2.42	20250108	2690	5.02	20250113	5140	-45.04	20240220	2500	13.00	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
85	20250205	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	35	2	1.25	31516645	11194	43.56	2800	2845	2790	3630	1960	2795	2815.49	0.48	-388	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	403	18.03	0.93	12	0.08	157.00	3048.00	6140	20240124	-53.91	2500	20241209	13.20	2895	-2.25	20250108	2690	5.20	20250113	5140	-44.94	20240220	2500	13.20	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
86	20250205	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	35	2	1.25	23186525	8229	32.03	2800	2845	2800	3630	1960	2795	2817.66	0.48	-525	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	403	18.03	0.93	12	0.06	157.00	3048.00	6140	20240124	-53.91	2500	20241209	13.20	2895	-2.25	20250108	2690	5.20	20250113	5140	-44.94	20240220	2500	13.20	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
87	20250205	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	40	2	1.43	23104585	8200	31.91	2800	2845	2800	3630	1960	2795	2817.63	0.48	-534	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	404	18.06	0.93	12	0.06	157.00	3048.00	6140	20240124	-53.83	2500	20241209	13.40	2895	-2.07	20250108	2690	5.39	20250113	5140	-44.84	20240220	2500	13.40	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
88	20250205	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	20	2	0.72	18689060	6632	25.81	2800	2845	2800	3630	1960	2795	2818.01	0.48	-606	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	401	17.93	0.92	12	0.05	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	2895	-2.76	20250108	2690	4.65	20250113	5140	-45.23	20240220	2500	12.60	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
89	20250205	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	20	2	0.72	3460490	1234	4.80	2800	2815	2800	3630	1960	2795	2804.29	0.48	-4	2858	2826	2788	2756	2718	2842	2772	71	835	500	1730	5	1	14244718	401	17.93	0.92	12	0.01	157.00	3048.00	6140	20240124	-54.15	2500	20241209	12.60	2895	-2.76	20250108	2690	4.65	20250113	5140	-45.23	20240220	2500	12.60	20241209	1.69	N	263810	500	71 억	68651	N	N	N	N
90	20250204	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	60	2	2.19	71849075	25695	30.98	2765	2820	2750	3555	1915	2735	2796.23	0.46	2274	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	398	17.80	0.92	12	0.18	157.00	3048.00	6140	20240124	-54.48	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N
91	20250204	150912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	60	2	2.19	66869070	23912	28.83	2765	2820	2750	3555	1915	2735	2796.46	0.46	2389	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	398	17.80	0.92	12	0.17	157.00	3048.00	6140	20240124	-54.48	2500	20241209	11.80	2895	-3.45	20250108	2690	3.90	20250113	5140	-45.62	20240220	2500	11.80	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N
92	20250204	140912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	55	2	2.01	52307245	18705	22.55	2765	2820	2750	3555	1915	2735	2796.43	0.46	1488	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	397	17.77	0.92	12	0.13	157.00	3048.00	6140	20240124	-54.56	2500	20241209	11.60	2895	-3.63	20250108	2690	3.72	20250113	5140	-45.72	20240220	2500	11.60	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N
93	20250204	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	75	2	2.74	41948725	15004	18.09	2765	2820	2750	3555	1915	2735	2795.84	0.46	1742	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	400	17.90	0.92	12	0.11	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N
94	20250204	120924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	75	2	2.74	38648990	13828	16.67	2765	2820	2750	3555	1915	2735	2794.98	0.46	1357	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	400	17.90	0.92	12	0.10	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N
95	20250204	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	85	2	3.11	25737070	9230	11.13	2765	2820	2750	3555	1915	2735	2788.41	0.46	303	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	402	17.96	0.93	12	0.06	157.00	3048.00	6140	20240124	-54.07	2500	20241209	12.80	2895	-2.59	20250108	2690	4.83	20250113	5140	-45.14	20240220	2500	12.80	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N
96	20250204	100911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	75	2	2.74	21696780	7794	9.40	2765	2820	2750	3555	1915	2735	2783.78	0.46	479	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	400	17.90	0.92	12	0.05	157.00	3048.00	6140	20240124	-54.23	2500	20241209	12.40	2895	-2.94	20250108	2690	4.46	20250113	5140	-45.33	20240220	2500	12.40	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N
97	20250204	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	35	2	1.28	6140860	2222	2.68	2765	2775	2750	3555	1915	2735	2763.66	0.46	-455	2838	2786	2738	2686	2638	2762	2662	71	820	500	1690	5	1	14244718	395	17.64	0.91	12	0.02	157.00	3048.00	6140	20240124	-54.89	2500	20241209	10.80	2895	-4.32	20250108	2690	2.97	20250113	5140	-46.11	20240220	2500	10.80	20241209	1.70	N	263810	500	71 억	66227	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History