KissMeData/294630/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	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	5	2	0.15	631370175	191557	124.49	3250	3345	3250	4250	2290	3270	3296.05	0.02	-2453	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	785	-6.84	7.00	12	0.80	-479.00	468.00	12650	20240221	-74.11	2885	20241210	13.52	4200	-22.02	20250107	3235	1.24	20250217	12650	-74.11	20240221	2885	13.52	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
3	20250219	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	10	2	0.31	597959935	181367	117.86	3250	3345	3250	4250	2290	3270	3296.96	0.02	-2108	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	787	-6.85	7.01	12	0.76	-479.00	468.00	12650	20240221	-74.07	2885	20241210	13.69	4200	-21.90	20250107	3235	1.39	20250217	12650	-74.07	20240221	2885	13.69	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
4	20250219	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	25	2	0.76	552253245	167455	108.82	3250	3345	3250	4250	2290	3270	3297.92	0.02	-2878	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	790	-6.88	7.04	12	0.70	-479.00	468.00	12650	20240221	-73.95	2885	20241210	14.21	4200	-21.55	20250107	3235	1.85	20250217	12650	-73.95	20240221	2885	14.21	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
5	20250219	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	40	2	1.22	452790415	137325	89.24	3250	3345	3250	4250	2290	3270	3297.22	0.02	10179	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	794	-6.91	7.07	12	0.57	-479.00	468.00	12650	20240221	-73.83	2885	20241210	14.73	4200	-21.19	20250107	3235	2.32	20250217	12650	-73.83	20240221	2885	14.73	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
6	20250219	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	35	2	1.07	417671920	126689	82.33	3250	3345	3250	4250	2290	3270	3296.83	0.02	11943	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	793	-6.90	7.06	12	0.53	-479.00	468.00	12650	20240221	-73.87	2885	20241210	14.56	4200	-21.31	20250107	3235	2.16	20250217	12650	-73.87	20240221	2885	14.56	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
7	20250219	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	35	2	1.07	371871260	112798	73.30	3250	3345	3250	4250	2290	3270	3296.79	0.02	11740	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	793	-6.90	7.06	12	0.47	-479.00	468.00	12650	20240221	-73.87	2885	20241210	14.56	4200	-21.31	20250107	3235	2.16	20250217	12650	-73.87	20240221	2885	14.56	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
8	20250219	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	40	2	1.22	202700510	61691	40.09	3250	3315	3250	4250	2290	3270	3285.74	0.02	13735	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	794	-6.91	7.07	12	0.26	-479.00	468.00	12650	20240221	-73.83	2885	20241210	14.73	4200	-21.19	20250107	3235	2.32	20250217	12650	-73.83	20240221	2885	14.73	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
9	20250219	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	20	2	0.61	29416195	8984	5.84	3250	3300	3250	4250	2290	3270	3274.29	0.02	4479	3336	3302	3276	3242	3216	3290	3230	120	980	500	2020	5	1	23979459	789	-6.87	7.03	12	0.04	-479.00	468.00	12650	20240221	-73.99	2885	20241210	14.04	4200	-21.67	20250107	3235	1.70	20250217	12650	-73.99	20240221	2885	14.04	20241210	0.06	N	294630	500	119 억	5792	N	N	N	N
10	20250218	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	498845585	152583	72.57	3305	3310	3250	4290	2310	3300	3269.34	0.02	1779	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	784	-6.83	6.99	12	0.64	-479.00	468.00	12650	20240221	-74.15	2885	20241210	13.34	4200	-22.14	20250107	3235	1.08	20250217	12650	-74.15	20240221	2885	13.34	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
11	20250218	151115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	491099695	150216	71.45	3305	3310	3250	4290	2310	3300	3269.29	0.02	1564	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	784	-6.83	6.99	12	0.63	-479.00	468.00	12650	20240221	-74.15	2885	20241210	13.34	4200	-22.14	20250107	3235	1.08	20250217	12650	-74.15	20240221	2885	13.34	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
12	20250218	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	459994470	140719	66.93	3305	3310	3250	4290	2310	3300	3268.89	0.02	1568	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	784	-6.83	6.99	12	0.59	-479.00	468.00	12650	20240221	-74.15	2885	20241210	13.34	4200	-22.14	20250107	3235	1.08	20250217	12650	-74.15	20240221	2885	13.34	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
13	20250218	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	419213310	128232	60.99	3305	3310	3250	4290	2310	3300	3269.18	0.02	3874	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	784	-6.83	6.99	12	0.53	-479.00	468.00	12650	20240221	-74.15	2885	20241210	13.34	4200	-22.14	20250107	3235	1.08	20250217	12650	-74.15	20240221	2885	13.34	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
14	20250218	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	396405700	121247	57.67	3305	3310	3250	4290	2310	3300	3269.41	0.02	4569	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	784	-6.83	6.99	12	0.51	-479.00	468.00	12650	20240221	-74.15	2885	20241210	13.34	4200	-22.14	20250107	3235	1.08	20250217	12650	-74.15	20240221	2885	13.34	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
15	20250218	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-45	5	-1.36	356476300	109018	51.85	3305	3310	3250	4290	2310	3300	3269.88	0.02	10890	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	781	-6.80	6.96	12	0.45	-479.00	468.00	12650	20240221	-74.27	2885	20241210	12.82	4200	-22.50	20250107	3235	0.62	20250217	12650	-74.27	20240221	2885	12.82	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
16	20250218	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-15	5	-0.45	264321625	80774	38.42	3305	3310	3250	4290	2310	3300	3272.36	0.02	12761	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	788	-6.86	7.02	12	0.34	-479.00	468.00	12650	20240221	-74.03	2885	20241210	13.86	4200	-21.79	20250107	3235	1.55	20250217	12650	-74.03	20240221	2885	13.86	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
17	20250218	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-25	5	-0.76	39975035	12158	5.78	3305	3310	3275	4290	2310	3300	3287.96	0.02	-245	3396	3347	3291	3242	3186	3372	3267	120	990	500	2040	5	1	23979459	785	-6.84	7.00	12	0.05	-479.00	468.00	12650	20240221	-74.11	2885	20241210	13.52	4200	-22.02	20250107	3235	1.24	20250217	12650	-74.11	20240221	2885	13.52	20241210	0.06	N	294630	500	119 억	3940	N	N	N	N
18	20250217	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	15	2	0.46	690364135	210121	88.99	3280	3340	3235	4270	2300	3285	3285.56	0.00	25934	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	791	-6.89	7.05	12	0.88	-479.00	468.00	12650	20240221	-73.91	2885	20241210	14.38	4200	-21.43	20250107	3235	2.01	20250217	12650	-73.91	20240221	2885	14.38	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
19	20250217	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	10	2	0.30	677617005	206254	87.35	3280	3340	3235	4270	2300	3285	3285.35	0.00	26745	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	790	-6.88	7.04	12	0.86	-479.00	468.00	12650	20240221	-73.95	2885	20241210	14.21	4200	-21.55	20250107	3235	1.85	20250217	12650	-73.95	20240221	2885	14.21	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
20	20250217	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	35	2	1.07	612146080	186382	78.93	3280	3340	3235	4270	2300	3285	3284.36	0.00	20545	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	796	-6.93	7.09	12	0.78	-479.00	468.00	12650	20240221	-73.75	2885	20241210	15.08	4200	-20.95	20250107	3235	2.63	20250217	12650	-73.75	20240221	2885	15.08	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
21	20250217	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	20	2	0.61	494382370	150745	63.84	3280	3340	3235	4270	2300	3285	3279.59	0.00	9696	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	793	-6.90	7.06	12	0.63	-479.00	468.00	12650	20240221	-73.87	2885	20241210	14.56	4200	-21.31	20250107	3235	2.16	20250217	12650	-73.87	20240221	2885	14.56	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
22	20250217	121115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	25	2	0.76	459829595	140305	59.42	3280	3340	3235	4270	2300	3285	3277.36	0.00	13305	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	794	-6.91	7.07	12	0.59	-479.00	468.00	12650	20240221	-73.83	2885	20241210	14.73	4200	-21.19	20250107	3235	2.32	20250217	12650	-73.83	20240221	2885	14.73	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
23	20250217	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	50	2	1.52	398706925	121907	51.63	3280	3340	3235	4270	2300	3285	3270.58	0.00	17665	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	800	-6.96	7.13	12	0.51	-479.00	468.00	12650	20240221	-73.64	2885	20241210	15.60	4200	-20.60	20250107	3235	3.09	20250217	12650	-73.64	20240221	2885	15.60	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
24	20250217	101109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	5	2	0.15	275751270	84685	35.86	3280	3290	3235	4270	2300	3285	3256.20	0.00	10283	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	789	-6.87	7.03	12	0.35	-479.00	468.00	12650	20240221	-73.99	2885	20241210	14.04	4200	-21.67	20250107	3235	1.70	20250217	12650	-73.99	20240221	2885	14.04	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
25	20250217	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-10	5	-0.30	92688160	28435	12.04	3280	3280	3250	4270	2300	3285	3259.65	0.00	7776	3371	3327	3301	3257	3231	3315	3245	120	985	500	2030	5	1	23979459	785	-6.84	7.00	12	0.12	-479.00	468.00	12650	20240221	-74.11	2885	20241210	13.52	4200	-22.02	20250107	3250	0.77	20250217	12650	-74.11	20240221	2885	13.52	20241210	0.07	N	294630	500	119 억	0	N	N	N	N
26	20250214	161105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-60	5	-1.79	776249350	235424	181.58	3345	3345	3275	4345	2345	3345	3297.24	0.23	-76470	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	788	-6.86	7.02	12	0.98	-479.00	468.00	12650	20240221	-74.03	2885	20241210	13.86	4200	-21.79	20250107	3275	0.31	20250214	12650	-74.03	20240221	2885	13.86	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
27	20250214	151104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-65	5	-1.94	744867230	225870	174.21	3345	3345	3275	4345	2345	3345	3297.77	0.23	-72631	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	787	-6.85	7.01	12	0.94	-479.00	468.00	12650	20240221	-74.07	2885	20241210	13.69	4200	-21.90	20250107	3275	0.15	20250214	12650	-74.07	20240221	2885	13.69	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
28	20250214	141105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-50	5	-1.49	613152130	185737	143.26	3345	3345	3285	4345	2345	3345	3301.18	0.23	-58054	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	790	-6.88	7.04	12	0.77	-479.00	468.00	12650	20240221	-73.95	2885	20241210	14.21	4200	-21.55	20250107	3285	0.30	20250214	12650	-73.95	20240221	2885	14.21	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
29	20250214	131108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-50	5	-1.49	488840745	147976	114.13	3345	3345	3285	4345	2345	3345	3303.51	0.23	-51785	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	790	-6.88	7.04	12	0.62	-479.00	468.00	12650	20240221	-73.95	2885	20241210	14.21	4200	-21.55	20250107	3285	0.30	20250214	12650	-73.95	20240221	2885	14.21	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
30	20250214	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-45	5	-1.35	430362495	130233	100.45	3345	3345	3285	4345	2345	3345	3304.56	0.23	-50296	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	791	-6.89	7.05	12	0.54	-479.00	468.00	12650	20240221	-73.91	2885	20241210	14.38	4200	-21.43	20250107	3285	0.46	20250214	12650	-73.91	20240221	2885	14.38	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
31	20250214	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-40	5	-1.20	384153750	116204	89.63	3345	3345	3285	4345	2345	3345	3305.86	0.23	-45389	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	793	-6.90	7.06	12	0.48	-479.00	468.00	12650	20240221	-73.87	2885	20241210	14.56	4200	-21.31	20250107	3285	0.61	20250214	12650	-73.87	20240221	2885	14.56	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
32	20250214	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-35	5	-1.05	230650010	69621	53.70	3345	3345	3300	4345	2345	3345	3312.94	0.23	-33114	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	794	-6.91	7.07	12	0.29	-479.00	468.00	12650	20240221	-73.83	2885	20241210	14.73	4200	-21.19	20250107	3300	0.30	20250214	12650	-73.83	20240221	2885	14.73	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
33	20250214	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-15	5	-0.45	24102830	7249	5.59	3345	3345	3315	4345	2345	3345	3324.99	0.23	-2473	3388	3366	3338	3316	3288	3377	3327	120	1000	500	2070	5	1	23979459	799	-6.95	7.12	12	0.03	-479.00	468.00	12650	20240221	-73.68	2885	20241210	15.42	4200	-20.71	20250107	3305	0.76	20250212	12650	-73.68	20240221	2885	15.42	20241210	0.07	N	294630	500	119 억	54610	N	N	N	N
34	20250213	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	15	2	0.45	431199925	129618	66.69	3330	3360	3310	4325	2335	3330	3326.69	0.30	-17287	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	802	-6.98	7.15	12	0.54	-479.00	468.00	12650	20240221	-73.56	2885	20241210	15.94	4200	-20.36	20250107	3305	1.21	20250212	12650	-73.56	20240221	2885	15.94	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
35	20250213	151056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-5	5	-0.15	414683495	124668	64.14	3330	3360	3310	4325	2335	3330	3326.30	0.30	-15255	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	797	-6.94	7.10	12	0.52	-479.00	468.00	12650	20240221	-73.72	2885	20241210	15.25	4200	-20.83	20250107	3305	0.61	20250212	12650	-73.72	20240221	2885	15.25	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
36	20250213	141053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-15	5	-0.45	366670100	110191	56.69	3330	3360	3310	4325	2335	3330	3327.59	0.30	-9174	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	795	-6.92	7.08	12	0.46	-479.00	468.00	12650	20240221	-73.79	2885	20241210	14.90	4200	-21.07	20250107	3305	0.30	20250212	12650	-73.79	20240221	2885	14.90	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
37	20250213	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-5	5	-0.15	317308310	95315	49.04	3330	3360	3310	4325	2335	3330	3329.05	0.30	-5395	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	797	-6.94	7.10	12	0.40	-479.00	468.00	12650	20240221	-73.72	2885	20241210	15.25	4200	-20.83	20250107	3305	0.61	20250212	12650	-73.72	20240221	2885	15.25	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
38	20250213	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	20	2	0.60	277309815	83313	42.87	3330	3360	3310	4325	2335	3330	3328.53	0.30	-3082	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	803	-6.99	7.16	12	0.35	-479.00	468.00	12650	20240221	-73.52	2885	20241210	16.12	4200	-20.24	20250107	3305	1.36	20250212	12650	-73.52	20240221	2885	16.12	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
39	20250213	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	0	3	0.00	240882435	72395	37.25	3330	3360	3310	4325	2335	3330	3327.33	0.30	-7102	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	799	-6.95	7.12	12	0.30	-479.00	468.00	12650	20240221	-73.68	2885	20241210	15.42	4200	-20.71	20250107	3305	0.76	20250212	12650	-73.68	20240221	2885	15.42	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
40	20250213	101054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-10	5	-0.30	158758400	47629	24.51	3330	3360	3315	4325	2335	3330	3333.23	0.30	-7235	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	796	-6.93	7.09	12	0.20	-479.00	468.00	12650	20240221	-73.75	2885	20241210	15.08	4200	-20.95	20250107	3305	0.45	20250212	12650	-73.75	20240221	2885	15.08	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
41	20250213	091048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	20	2	0.60	40230280	12047	6.20	3330	3355	3330	4325	2335	3330	3339.46	0.30	1338	3426	3377	3341	3292	3256	3360	3275	120	995	500	2060	5	1	23979459	803	-6.99	7.16	12	0.05	-479.00	468.00	12650	20240221	-73.52	2885	20241210	16.12	4200	-20.24	20250107	3305	1.36	20250212	12650	-73.52	20240221	2885	16.12	20241210	0.07	N	294630	500	119 억	72402	N	N	N	N
42	20250212	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-50	5	-1.48	643004940	193357	130.39	3380	3390	3305	4390	2370	3380	3325.46	0.53	-54203	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	799	-6.95	7.12	12	0.81	-479.00	468.00	12650	20240221	-73.68	2885	20241210	15.42	4200	-20.71	20250107	3305	0.76	20250212	12650	-73.68	20240221	2885	15.42	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
43	20250212	151043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-65	5	-1.92	575345020	172938	116.62	3380	3390	3305	4390	2370	3380	3326.89	0.53	-52171	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	795	-6.92	7.08	12	0.72	-479.00	468.00	12650	20240221	-73.79	2885	20241210	14.90	4200	-21.07	20250107	3305	0.30	20250212	12650	-73.79	20240221	2885	14.90	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
44	20250212	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-65	5	-1.92	479247745	143966	97.08	3380	3390	3305	4390	2370	3380	3328.90	0.53	-42656	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	795	-6.92	7.08	12	0.60	-479.00	468.00	12650	20240221	-73.79	2885	20241210	14.90	4200	-21.07	20250107	3305	0.30	20250212	12650	-73.79	20240221	2885	14.90	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
45	20250212	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-60	5	-1.78	421051145	126422	85.25	3380	3390	3305	4390	2370	3380	3330.52	0.53	-36445	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	796	-6.93	7.09	12	0.53	-479.00	468.00	12650	20240221	-73.75	2885	20241210	15.08	4200	-20.95	20250107	3305	0.45	20250212	12650	-73.75	20240221	2885	15.08	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
46	20250212	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-45	5	-1.33	356238145	106898	72.09	3380	3390	3305	4390	2370	3380	3332.51	0.53	-33162	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	800	-6.96	7.13	12	0.45	-479.00	468.00	12650	20240221	-73.64	2885	20241210	15.60	4200	-20.60	20250107	3305	0.91	20250212	12650	-73.64	20240221	2885	15.60	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
47	20250212	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-40	5	-1.18	209829800	62852	42.38	3380	3390	3305	4390	2370	3380	3338.47	0.53	-26973	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	801	-6.97	7.14	12	0.26	-479.00	468.00	12650	20240221	-73.60	2885	20241210	15.77	4200	-20.48	20250107	3305	1.06	20250212	12650	-73.60	20240221	2885	15.77	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
48	20250212	101037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-45	5	-1.33	176907055	53006	35.75	3380	3390	3305	4390	2370	3380	3337.49	0.53	-26661	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	800	-6.96	7.13	12	0.22	-479.00	468.00	12650	20240221	-73.64	2885	20241210	15.60	4200	-20.60	20250107	3305	0.91	20250212	12650	-73.64	20240221	2885	15.60	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
49	20250212	091002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-50	5	-1.48	70540935	21115	14.24	3380	3380	3325	4390	2370	3380	3340.80	0.53	-17149	3436	3407	3376	3347	3316	3392	3332	120	1010	500	2090	5	1	23979459	799	-6.95	7.12	12	0.09	-479.00	468.00	12650	20240221	-73.68	2885	20241210	15.42	4200	-20.71	20250107	3320	0.30	20250103	12650	-73.68	20240221	2885	15.42	20241210	0.07	N	294630	500	119 억	126018	N	N	N	N
50	20250211	161048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-20	5	-0.59	499429625	148037	74.16	3405	3405	3345	4420	2380	3400	3373.41	0.53	-612	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	811	-7.06	7.22	12	0.62	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	4200	-19.52	20250107	3320	1.81	20250103	12650	-73.28	20240221	2885	17.16	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
51	20250211	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-15	5	-0.44	477767950	141619	70.95	3405	3405	3345	4420	2380	3400	3373.33	0.53	1463	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	812	-7.07	7.23	12	0.59	-479.00	468.00	12650	20240221	-73.24	2885	20241210	17.33	4200	-19.40	20250107	3320	1.96	20250103	12650	-73.24	20240221	2885	17.33	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
52	20250211	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-10	5	-0.29	420482875	124670	62.46	3405	3405	3345	4420	2380	3400	3372.44	0.53	6641	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	813	-7.08	7.24	12	0.52	-479.00	468.00	12650	20240221	-73.20	2885	20241210	17.50	4200	-19.29	20250107	3320	2.11	20250103	12650	-73.20	20240221	2885	17.50	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
53	20250211	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-30	5	-0.88	374148055	110951	55.59	3405	3405	3345	4420	2380	3400	3371.81	0.53	6169	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	808	-7.04	7.20	12	0.46	-479.00	468.00	12650	20240221	-73.36	2885	20241210	16.81	4200	-19.76	20250107	3320	1.51	20250103	12650	-73.36	20240221	2885	16.81	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
54	20250211	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-30	5	-0.88	321575215	95361	47.77	3405	3405	3345	4420	2380	3400	3371.74	0.53	4670	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	808	-7.04	7.20	12	0.40	-479.00	468.00	12650	20240221	-73.36	2885	20241210	16.81	4200	-19.76	20250107	3320	1.51	20250103	12650	-73.36	20240221	2885	16.81	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
55	20250211	111047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-20	5	-0.59	274179265	81309	40.73	3405	3405	3345	4420	2380	3400	3371.54	0.53	3702	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	811	-7.06	7.22	12	0.34	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	4200	-19.52	20250107	3320	1.81	20250103	12650	-73.28	20240221	2885	17.16	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
56	20250211	101047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-10	5	-0.29	193046575	57246	28.68	3405	3405	3345	4420	2380	3400	3371.48	0.53	7019	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	813	-7.08	7.24	12	0.24	-479.00	468.00	12650	20240221	-73.20	2885	20241210	17.50	4200	-19.29	20250107	3320	2.11	20250103	12650	-73.20	20240221	2885	17.50	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
57	20250211	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-10	5	-0.29	90612065	26882	13.47	3405	3405	3345	4420	2380	3400	3369.00	0.53	3022	3486	3442	3386	3342	3286	3450	3350	120	1020	500	2100	5	1	23979459	813	-7.08	7.24	12	0.11	-479.00	468.00	12650	20240221	-73.20	2885	20241210	17.50	4200	-19.29	20250107	3320	2.11	20250103	12650	-73.20	20240221	2885	17.50	20241210	0.07	N	294630	500	119 억	127223	N	N	N	N
58	20250210	161040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-10	5	-0.29	650844410	192910	75.15	3400	3430	3330	4430	2390	3410	3373.82	0.60	-16644	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	815	-7.10	7.26	12	0.80	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	4200	-19.05	20250107	3320	2.41	20250103	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
59	20250210	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-35	5	-1.03	647525480	191930	74.77	3400	3430	3330	4430	2390	3410	3373.76	0.60	-16554	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	809	-7.05	7.21	12	0.80	-479.00	468.00	12650	20240221	-73.32	2885	20241210	16.98	4200	-19.64	20250107	3320	1.66	20250103	12650	-73.32	20240221	2885	16.98	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
60	20250210	141039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-20	5	-0.59	506287830	150159	58.50	3400	3430	3330	4430	2390	3410	3371.68	0.60	-760	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	813	-7.08	7.24	12	0.63	-479.00	468.00	12650	20240221	-73.20	2885	20241210	17.50	4200	-19.29	20250107	3320	2.11	20250103	12650	-73.20	20240221	2885	17.50	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
61	20250210	131042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	0	3	0.00	459364425	136336	53.11	3400	3430	3330	4430	2390	3410	3369.36	0.60	4045	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	818	-7.12	7.29	12	0.57	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	4200	-18.81	20250107	3320	2.71	20250103	12650	-73.04	20240221	2885	18.20	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
62	20250210	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-20	5	-0.59	418691615	124351	48.44	3400	3430	3330	4430	2390	3410	3367.01	0.60	1766	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	813	-7.08	7.24	12	0.52	-479.00	468.00	12650	20240221	-73.20	2885	20241210	17.50	4200	-19.29	20250107	3320	2.11	20250103	12650	-73.20	20240221	2885	17.50	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
63	20250210	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-15	5	-0.44	373252795	110959	43.23	3400	3430	3330	4430	2390	3410	3363.88	0.60	-3094	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	814	-7.09	7.25	12	0.46	-479.00	468.00	12650	20240221	-73.16	2885	20241210	17.68	4200	-19.17	20250107	3320	2.26	20250103	12650	-73.16	20240221	2885	17.68	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
64	20250210	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-30	5	-0.88	338918770	100834	39.28	3400	3430	3330	4430	2390	3410	3361.16	0.60	-3149	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	811	-7.06	7.22	12	0.42	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	4200	-19.52	20250107	3320	1.81	20250103	12650	-73.28	20240221	2885	17.16	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
65	20250210	091031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-40	5	-1.17	102166490	30374	11.83	3400	3430	3335	4430	2390	3410	3363.62	0.60	-11270	3530	3470	3435	3375	3340	3500	3405	120	1020	500	2110	5	1	23979459	808	-7.04	7.20	12	0.13	-479.00	468.00	12650	20240221	-73.36	2885	20241210	16.81	4200	-19.76	20250107	3320	1.51	20250103	12650	-73.36	20240221	2885	16.81	20241210	0.07	N	294630	500	119 억	143870	N	N	N	N
66	20250207	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-40	5	-1.16	858999325	250470	125.18	3405	3495	3400	4485	2415	3450	3429.60	0.59	3167	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	818	-7.12	7.29	12	1.04	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	4200	-18.81	20250107	3320	2.71	20250103	12650	-73.04	20240221	2885	18.20	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
67	20250207	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-40	5	-1.16	802793135	234009	116.95	3405	3495	3400	4485	2415	3450	3430.61	0.59	7089	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	818	-7.12	7.29	12	0.98	-479.00	468.00	12650	20240221	-73.04	2885	20241210	18.20	4200	-18.81	20250107	3320	2.71	20250103	12650	-73.04	20240221	2885	18.20	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
68	20250207	141023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	0	3	0.00	703955205	205125	102.51	3405	3495	3400	4485	2415	3450	3431.84	0.59	12516	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	827	-7.20	7.37	12	0.86	-479.00	468.00	12650	20240221	-72.73	2885	20241210	19.58	4200	-17.86	20250107	3320	3.92	20250103	12650	-72.73	20240221	2885	19.58	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
69	20250207	131020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	10	2	0.29	619868050	180685	90.30	3405	3495	3400	4485	2415	3450	3430.66	0.59	10992	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	830	-7.22	7.39	12	0.75	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	4200	-17.62	20250107	3320	4.22	20250103	12650	-72.65	20240221	2885	19.93	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
70	20250207	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-35	5	-1.01	423534645	123749	61.85	3405	3455	3400	4485	2415	3450	3422.53	0.59	3644	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	819	-7.13	7.30	12	0.52	-479.00	468.00	12650	20240221	-73.00	2885	20241210	18.37	4200	-18.69	20250107	3320	2.86	20250103	12650	-73.00	20240221	2885	18.37	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
71	20250207	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-10	5	-0.29	323589320	94465	47.21	3405	3455	3400	4485	2415	3450	3425.49	0.59	5023	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	825	-7.18	7.35	12	0.39	-479.00	468.00	12650	20240221	-72.81	2885	20241210	19.24	4200	-18.10	20250107	3320	3.61	20250103	12650	-72.81	20240221	2885	19.24	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
72	20250207	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-15	5	-0.43	181704755	53037	26.51	3405	3455	3400	4485	2415	3450	3426.00	0.59	5657	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	824	-7.17	7.34	12	0.22	-479.00	468.00	12650	20240221	-72.85	2885	20241210	19.06	4200	-18.21	20250107	3320	3.46	20250103	12650	-72.85	20240221	2885	19.06	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
73	20250207	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	5	2	0.14	79456925	23259	11.62	3405	3455	3400	4485	2415	3450	3416.18	0.59	3603	3600	3525	3475	3400	3350	3500	3375	120	1035	500	2130	5	1	23979459	828	-7.21	7.38	12	0.10	-479.00	468.00	12650	20240221	-72.69	2885	20241210	19.76	4200	-17.74	20250107	3320	4.07	20250103	12650	-72.69	20240221	2885	19.76	20241210	0.07	N	294630	500	119 억	140706	N	N	N	N
74	20250206	160955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-45	5	-1.29	690991105	199441	109.48	3550	3550	3425	4540	2450	3495	3464.64	0.84	-60246	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	827	-7.20	7.37	12	0.83	-479.00	468.00	12650	20240221	-72.73	2885	20241210	19.58	4200	-17.86	20250107	3320	3.92	20250103	12650	-72.73	20240221	2885	19.58	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
75	20250206	151000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-45	5	-1.29	683583060	197292	108.31	3550	3550	3425	4540	2450	3495	3464.83	0.84	-59860	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	827	-7.20	7.37	12	0.82	-479.00	468.00	12650	20240221	-72.73	2885	20241210	19.58	4200	-17.86	20250107	3320	3.92	20250103	12650	-72.73	20240221	2885	19.58	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
76	20250206	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-55	5	-1.57	602329575	173682	95.34	3550	3550	3425	4540	2450	3495	3468.00	0.84	-46284	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	825	-7.18	7.35	12	0.72	-479.00	468.00	12650	20240221	-72.81	2885	20241210	19.24	4200	-18.10	20250107	3320	3.61	20250103	12650	-72.81	20240221	2885	19.24	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
77	20250206	130957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	-40	5	-1.14	491561960	141452	77.65	3550	3550	3430	4540	2450	3495	3475.11	0.84	-22915	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	828	-7.21	7.38	12	0.59	-479.00	468.00	12650	20240221	-72.69	2885	20241210	19.76	4200	-17.74	20250107	3320	4.07	20250103	12650	-72.69	20240221	2885	19.76	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
78	20250206	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-45	5	-1.29	372420490	106835	58.65	3550	3550	3430	4540	2450	3495	3485.94	0.84	-12978	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	827	-7.20	7.37	12	0.45	-479.00	468.00	12650	20240221	-72.73	2885	20241210	19.58	4200	-17.86	20250107	3320	3.92	20250103	12650	-72.73	20240221	2885	19.58	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
79	20250206	110949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	-40	5	-1.14	296911065	84979	46.65	3550	3550	3430	4540	2450	3495	3493.93	0.84	205	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	828	-7.21	7.38	12	0.35	-479.00	468.00	12650	20240221	-72.69	2885	20241210	19.76	4200	-17.74	20250107	3320	4.07	20250103	12650	-72.69	20240221	2885	19.76	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
80	20250206	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-15	5	-0.43	217327130	62040	34.06	3550	3550	3430	4540	2450	3495	3503.02	0.84	-1237	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	834	-7.27	7.44	12	0.26	-479.00	468.00	12650	20240221	-72.49	2885	20241210	20.62	4200	-17.14	20250107	3320	4.82	20250103	12650	-72.49	20240221	2885	20.62	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
81	20250206	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	10	2	0.29	71895805	20415	11.21	3550	3550	3500	4540	2450	3495	3521.71	0.84	-1113	3565	3530	3475	3440	3385	3547	3457	120	1045	500	2160	5	1	23979459	840	-7.32	7.49	12	0.09	-479.00	468.00	12650	20240221	-72.29	2885	20241210	21.49	4200	-16.55	20250107	3320	5.57	20250103	12650	-72.29	20240221	2885	21.49	20241210	0.07	N	294630	500	119 억	200859	N	N	N	N
82	20250205	160945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	10	2	0.29	626395260	180548	130.88	3485	3510	3420	4530	2440	3485	3469.38	0.77	16991	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	838	-7.30	7.47	12	0.75	-479.00	468.00	12650	20240221	-72.37	2885	20241210	21.14	4200	-16.79	20250107	3320	5.27	20250103	12650	-72.37	20240221	2885	21.14	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
83	20250205	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	15	2	0.43	609765045	175791	127.43	3485	3510	3420	4530	2440	3485	3468.69	0.77	17288	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	839	-7.31	7.48	12	0.73	-479.00	468.00	12650	20240221	-72.33	2885	20241210	21.32	4200	-16.67	20250107	3320	5.42	20250103	12650	-72.33	20240221	2885	21.32	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
84	20250205	140948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	10	2	0.29	539922905	155778	112.92	3485	3510	3420	4530	2440	3485	3465.98	0.77	15497	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	838	-7.30	7.47	12	0.65	-479.00	468.00	12650	20240221	-72.37	2885	20241210	21.14	4200	-16.79	20250107	3320	5.27	20250103	12650	-72.37	20240221	2885	21.14	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
85	20250205	130945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	15	2	0.43	498834920	144000	104.39	3485	3510	3420	4530	2440	3485	3464.13	0.77	16600	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	839	-7.31	7.48	12	0.60	-479.00	468.00	12650	20240221	-72.33	2885	20241210	21.32	4200	-16.67	20250107	3320	5.42	20250103	12650	-72.33	20240221	2885	21.32	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
86	20250205	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3490	5	2	0.14	434296305	125488	90.97	3485	3510	3420	4530	2440	3485	3460.86	0.77	18009	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	837	-7.29	7.46	12	0.52	-479.00	468.00	12650	20240221	-72.41	2885	20241210	20.97	4200	-16.90	20250107	3320	5.12	20250103	12650	-72.41	20240221	2885	20.97	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
87	20250205	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	-25	5	-0.72	355245190	102775	74.50	3485	3510	3420	4530	2440	3485	3456.53	0.77	24766	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	830	-7.22	7.39	12	0.43	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	4200	-17.62	20250107	3320	4.22	20250103	12650	-72.65	20240221	2885	19.93	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
88	20250205	100957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-60	5	-1.72	290572525	83968	60.87	3485	3510	3425	4530	2440	3485	3460.52	0.77	22286	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	821	-7.15	7.32	12	0.35	-479.00	468.00	12650	20240221	-72.92	2885	20241210	18.72	4200	-18.45	20250107	3320	3.16	20250103	12650	-72.92	20240221	2885	18.72	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
89	20250205	091002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	-15	5	-0.43	16036030	4587	3.33	3485	3510	3470	4530	2440	3485	3495.97	0.77	2129	3561	3522	3456	3417	3351	3542	3437	120	1045	500	2160	5	1	23979459	832	-7.24	7.41	12	0.02	-479.00	468.00	12650	20240221	-72.57	2885	20241210	20.28	4200	-17.38	20250107	3320	4.52	20250103	12650	-72.57	20240221	2885	20.28	20241210	0.07	N	294630	500	119 억	183868	N	N	N	N
90	20250204	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	100	2	2.95	473863955	137039	54.29	3390	3495	3390	4400	2370	3385	3457.88	0.71	13401	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	836	-7.28	7.45	12	0.57	-479.00	468.00	12650	20240221	-72.45	2885	20241210	20.80	4200	-17.02	20250107	3320	4.97	20250103	12650	-72.45	20240221	2885	20.80	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N
91	20250204	150937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	85	2	2.51	457516445	132321	52.42	3390	3495	3390	4400	2370	3385	3457.63	0.71	12259	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	832	-7.24	7.41	12	0.55	-479.00	468.00	12650	20240221	-72.57	2885	20241210	20.28	4200	-17.38	20250107	3320	4.52	20250103	12650	-72.57	20240221	2885	20.28	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N
92	20250204	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	75	2	2.22	352202015	101663	40.28	3390	3495	3390	4400	2370	3385	3464.41	0.71	15756	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	830	-7.22	7.39	12	0.42	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	4200	-17.62	20250107	3320	4.22	20250103	12650	-72.65	20240221	2885	19.93	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N
93	20250204	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	100	2	2.95	303689245	87647	34.72	3390	3495	3390	4400	2370	3385	3464.91	0.71	15161	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	836	-7.28	7.45	12	0.37	-479.00	468.00	12650	20240221	-72.45	2885	20241210	20.80	4200	-17.02	20250107	3320	4.97	20250103	12650	-72.45	20240221	2885	20.80	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N
94	20250204	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	100	2	2.95	261610490	75572	29.94	3390	3495	3390	4400	2370	3385	3461.74	0.71	10767	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	836	-7.28	7.45	12	0.32	-479.00	468.00	12650	20240221	-72.45	2885	20241210	20.80	4200	-17.02	20250107	3320	4.97	20250103	12650	-72.45	20240221	2885	20.80	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N
95	20250204	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	80	2	2.36	223079055	64505	25.56	3390	3495	3390	4400	2370	3385	3458.32	0.71	4572	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	831	-7.23	7.40	12	0.27	-479.00	468.00	12650	20240221	-72.61	2885	20241210	20.10	4200	-17.50	20250107	3320	4.37	20250103	12650	-72.61	20240221	2885	20.10	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N
96	20250204	100935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	90	2	2.66	178998140	51809	20.53	3390	3495	3390	4400	2370	3385	3454.96	0.71	4733	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	833	-7.25	7.43	12	0.22	-479.00	468.00	12650	20240221	-72.53	2885	20241210	20.45	4200	-17.26	20250107	3320	4.67	20250103	12650	-72.53	20240221	2885	20.45	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N
97	20250204	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	15	2	0.44	32820435	9597	3.80	3390	3440	3390	4400	2370	3385	3419.86	0.71	-428	3518	3451	3418	3351	3318	3435	3335	120	1015	500	2090	5	1	23979459	815	-7.10	7.26	12	0.04	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	4200	-19.05	20250107	3320	2.41	20250103	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억	170506	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History