KissMeData/402490/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	161244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	160	2	0.98	1626119900	97510	106.12	16390	16970	16360	21250	11460	16360	16676.55	0.24	16023	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1366	42.58	2.64	12	1.18	388.00	6248.00	36250	20240315	-54.43	10500	20241210	57.33	22050	-25.08	20250106	15270	8.19	20250203	36250	-54.43	20240315	10500	57.33	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
3	20250219	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	130	2	0.79	1563376360	93710	101.99	16390	16970	16360	21250	11460	16360	16683.14	0.24	15916	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1363	42.50	2.64	12	1.13	388.00	6248.00	36250	20240315	-54.51	10500	20241210	57.05	22050	-25.22	20250106	15270	7.99	20250203	36250	-54.51	20240315	10500	57.05	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
4	20250219	141244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	230	2	1.41	1423590170	85250	92.78	16390	16970	16360	21250	11460	16360	16699.02	0.24	16584	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1371	42.76	2.66	12	1.03	388.00	6248.00	36250	20240315	-54.23	10500	20241210	58.00	22050	-24.76	20250106	15270	8.64	20250203	36250	-54.23	20240315	10500	58.00	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
5	20250219	131244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	280	2	1.71	1301434420	77881	84.76	16390	16970	16360	21250	11460	16360	16710.56	0.24	18278	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1375	42.89	2.66	12	0.94	388.00	6248.00	36250	20240315	-54.10	10500	20241210	58.48	22050	-24.54	20250106	15270	8.97	20250203	36250	-54.10	20240315	10500	58.48	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
6	20250219	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	360	2	2.20	1179267120	70549	76.78	16390	16970	16360	21250	11460	16360	16715.59	0.24	17523	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1382	43.09	2.68	12	0.85	388.00	6248.00	36250	20240315	-53.88	10500	20241210	59.24	22050	-24.17	20250106	15270	9.50	20250203	36250	-53.88	20240315	10500	59.24	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
7	20250219	111245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	440	2	2.69	1072527940	64179	69.85	16390	16970	16360	21250	11460	16360	16711.53	0.24	20799	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1389	43.30	2.69	12	0.78	388.00	6248.00	36250	20240315	-53.66	10500	20241210	60.00	22050	-23.81	20250106	15270	10.02	20250203	36250	-53.66	20240315	10500	60.00	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
8	20250219	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	360	2	2.20	871121940	52138	56.74	16390	16970	16360	21250	11460	16360	16708.02	0.24	17933	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1382	43.09	2.68	12	0.63	388.00	6248.00	36250	20240315	-53.88	10500	20241210	59.24	22050	-24.17	20250106	15270	9.50	20250203	36250	-53.88	20240315	10500	59.24	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
9	20250219	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	390	2	2.38	538337820	32128	34.97	16390	16970	16360	21250	11460	16360	16756.07	0.24	19357	17113	16736	16513	16136	15913	16625	16025	41	4890	500	11450	10	1	8265944	1385	43.17	2.68	12	0.39	388.00	6248.00	36250	20240315	-53.79	10500	20241210	59.52	22050	-24.04	20250106	15270	9.69	20250203	36250	-53.79	20240315	10500	59.52	20241210	3.55	N	402490	500	41 억	19718	N	N	N	N
10	20250218	161240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-450	5	-2.68	1500678100	91048	161.13	16890	16890	16290	21850	11770	16810	16482.23	0.37	-11268	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1352	42.16	2.62	12	1.10	388.00	6248.00	36250	20240315	-54.87	10500	20241210	55.81	22050	-25.80	20250106	15270	7.14	20250203	36250	-54.87	20240315	10500	55.81	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
11	20250218	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	-430	5	-2.56	1450672640	87991	155.72	16890	16890	16290	21850	11770	16810	16486.35	0.37	-10312	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1354	42.22	2.62	12	1.06	388.00	6248.00	36250	20240315	-54.81	10500	20241210	56.00	22050	-25.71	20250106	15270	7.27	20250203	36250	-54.81	20240315	10500	56.00	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
12	20250218	141243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-450	5	-2.68	1142551100	69123	122.33	16890	16890	16340	21850	11770	16810	16528.96	0.37	-6934	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1352	42.16	2.62	12	0.84	388.00	6248.00	36250	20240315	-54.87	10500	20241210	55.81	22050	-25.80	20250106	15270	7.14	20250203	36250	-54.87	20240315	10500	55.81	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
13	20250218	131240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	-420	5	-2.50	974935780	58891	104.22	16890	16890	16340	21850	11770	16810	16554.62	0.37	-4123	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1355	42.24	2.62	12	0.71	388.00	6248.00	36250	20240315	-54.79	10500	20241210	56.10	22050	-25.67	20250106	15270	7.33	20250203	36250	-54.79	20240315	10500	56.10	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
14	20250218	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	-420	5	-2.50	874380160	52760	93.37	16890	16890	16340	21850	11770	16810	16572.47	0.37	-2581	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1355	42.24	2.62	12	0.64	388.00	6248.00	36250	20240315	-54.79	10500	20241210	56.10	22050	-25.67	20250106	15270	7.33	20250203	36250	-54.79	20240315	10500	56.10	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
15	20250218	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	-360	5	-2.14	747710150	45032	79.69	16890	16890	16340	21850	11770	16810	16603.65	0.37	-1914	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1360	42.40	2.63	12	0.54	388.00	6248.00	36250	20240315	-54.62	10500	20241210	56.67	22050	-25.40	20250106	15270	7.73	20250203	36250	-54.62	20240315	10500	56.67	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
16	20250218	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16670	-140	5	-0.83	348714310	20851	36.90	16890	16890	16650	21850	11770	16810	16723.82	0.37	1799	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1378	42.96	2.67	12	0.25	388.00	6248.00	36250	20240315	-54.01	10500	20241210	58.76	22050	-24.40	20250106	15270	9.17	20250203	36250	-54.01	20240315	10500	58.76	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
17	20250218	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-100	5	-0.59	133088650	7946	14.06	16890	16890	16680	21850	11770	16810	16748.60	0.37	646	17116	16962	16696	16542	16276	17040	16620	41	5040	500	11760	10	1	8265944	1381	43.07	2.67	12	0.10	388.00	6248.00	36250	20240315	-53.90	10500	20241210	59.14	22050	-24.22	20250106	15270	9.43	20250203	36250	-53.90	20240315	10500	59.14	20241210	3.62	N	402490	500	41 억	30951	N	N	N	N
18	20250217	161239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	330	2	2.00	932908520	55695	102.29	16430	16850	16430	21400	11540	16480	16749.94	0.24	10791	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1390	43.32	2.69	12	0.67	388.00	6248.00	36250	20240315	-53.63	10500	20241210	60.10	22050	-23.76	20250106	15270	10.09	20250203	36250	-53.63	20240315	10500	60.10	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
19	20250217	151237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	330	2	2.00	888733190	53067	97.46	16430	16850	16430	21400	11540	16480	16747.99	0.24	11057	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1390	43.32	2.69	12	0.64	388.00	6248.00	36250	20240315	-53.63	10500	20241210	60.10	22050	-23.76	20250106	15270	10.09	20250203	36250	-53.63	20240315	10500	60.10	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
20	20250217	141236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16820	340	2	2.06	802530380	47932	88.03	16430	16850	16430	21400	11540	16480	16743.77	0.24	10929	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1390	43.35	2.69	12	0.58	388.00	6248.00	36250	20240315	-53.60	10500	20241210	60.19	22050	-23.72	20250106	15270	10.15	20250203	36250	-53.60	20240315	10500	60.19	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
21	20250217	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	320	2	1.94	739946080	44199	81.18	16430	16850	16430	21400	11540	16480	16741.96	0.24	10957	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1389	43.30	2.69	12	0.53	388.00	6248.00	36250	20240315	-53.66	10500	20241210	60.00	22050	-23.81	20250106	15270	10.02	20250203	36250	-53.66	20240315	10500	60.00	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
22	20250217	121240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	330	2	2.00	653935950	39085	71.78	16430	16850	16430	21400	11540	16480	16731.90	0.24	11554	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1390	43.32	2.69	12	0.47	388.00	6248.00	36250	20240315	-53.63	10500	20241210	60.10	22050	-23.76	20250106	15270	10.09	20250203	36250	-53.63	20240315	10500	60.10	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
23	20250217	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	260	2	1.58	518887620	31040	57.01	16430	16820	16430	21400	11540	16480	16717.67	0.24	10003	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1384	43.14	2.68	12	0.38	388.00	6248.00	36250	20240315	-53.82	10500	20241210	59.43	22050	-24.08	20250106	15270	9.63	20250203	36250	-53.82	20240315	10500	59.43	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
24	20250217	101235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	230	2	1.40	390830450	23397	42.97	16430	16820	16430	21400	11540	16480	16705.46	0.24	8762	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1381	43.07	2.67	12	0.28	388.00	6248.00	36250	20240315	-53.90	10500	20241210	59.14	22050	-24.22	20250106	15270	9.43	20250203	36250	-53.90	20240315	10500	59.14	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
25	20250217	091238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	260	2	1.58	134376210	8086	14.85	16430	16790	16430	21400	11540	16480	16620.48	0.24	2645	16906	16692	16506	16292	16106	16800	16400	41	4920	500	11530	10	1	8265944	1384	43.14	2.68	12	0.10	388.00	6248.00	36250	20240315	-53.82	10500	20241210	59.43	22050	-24.08	20250106	15270	9.63	20250203	36250	-53.82	20240315	10500	59.43	20241210	3.63	N	402490	500	41 억	20243	N	N	N	N
26	20250214	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16480	90	2	0.55	890572750	54002	128.30	16410	16720	16320	21300	11480	16390	16491.48	0.20	3881	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1362	42.47	2.64	12	0.65	388.00	6248.00	36250	20240315	-54.54	10500	20241210	56.95	22050	-25.26	20250106	15270	7.92	20250203	36250	-54.54	20240315	10500	56.95	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
27	20250214	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	60	2	0.37	861190870	52218	124.06	16410	16720	16320	21300	11480	16390	16492.22	0.20	3968	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1360	42.40	2.63	12	0.63	388.00	6248.00	36250	20240315	-54.62	10500	20241210	56.67	22050	-25.40	20250106	15270	7.73	20250203	36250	-54.62	20240315	10500	56.67	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
28	20250214	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	170	2	1.04	743626830	45087	107.12	16410	16720	16320	21300	11480	16390	16493.15	0.20	5751	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1369	42.68	2.65	12	0.55	388.00	6248.00	36250	20240315	-54.32	10500	20241210	57.71	22050	-24.90	20250106	15270	8.45	20250203	36250	-54.32	20240315	10500	57.71	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
29	20250214	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	210	2	1.28	687814090	41716	99.11	16410	16720	16320	21300	11480	16390	16488.02	0.20	5641	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1372	42.78	2.66	12	0.50	388.00	6248.00	36250	20240315	-54.21	10500	20241210	58.10	22050	-24.72	20250106	15270	8.71	20250203	36250	-54.21	20240315	10500	58.10	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
30	20250214	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	130	2	0.79	588834320	35734	84.89	16410	16720	16320	21300	11480	16390	16478.26	0.20	3770	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1366	42.58	2.64	12	0.43	388.00	6248.00	36250	20240315	-54.43	10500	20241210	57.33	22050	-25.08	20250106	15270	8.19	20250203	36250	-54.43	20240315	10500	57.33	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
31	20250214	111225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	170	2	1.04	565613680	34328	81.55	16410	16720	16320	21300	11480	16390	16476.74	0.20	3489	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1369	42.68	2.65	12	0.42	388.00	6248.00	36250	20240315	-54.32	10500	20241210	57.71	22050	-24.90	20250106	15270	8.45	20250203	36250	-54.32	20240315	10500	57.71	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
32	20250214	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	30	2	0.18	439781750	26705	63.44	16410	16720	16320	21300	11480	16390	16468.14	0.20	2901	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1357	42.32	2.63	12	0.32	388.00	6248.00	36250	20240315	-54.70	10500	20241210	56.38	22050	-25.53	20250106	15270	7.53	20250203	36250	-54.70	20240315	10500	56.38	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
33	20250214	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16580	190	2	1.16	174966090	10563	25.10	16410	16720	16410	21300	11480	16390	16564.05	0.20	3097	16816	16602	16436	16222	16056	16520	16140	41	4910	500	11470	10	1	8265944	1370	42.73	2.65	12	0.13	388.00	6248.00	36250	20240315	-54.26	10500	20241210	57.90	22050	-24.81	20250106	15270	8.58	20250203	36250	-54.26	20240315	10500	57.90	20241210	3.49	N	402490	500	41 억	16497	N	N	N	N
34	20250213	161220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	-20	5	-0.12	676494680	41095	40.83	16450	16650	16270	21300	11490	16410	16462.20	0.14	5648	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1355	42.24	2.62	12	0.50	388.00	6248.00	36250	20240315	-54.79	10500	20241210	56.10	22050	-25.67	20250106	15270	7.33	20250203	36250	-54.79	20240315	10500	56.10	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
35	20250213	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	10	2	0.06	625784520	38002	37.76	16450	16650	16270	21300	11490	16410	16467.15	0.14	6266	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1357	42.32	2.63	12	0.46	388.00	6248.00	36250	20240315	-54.70	10500	20241210	56.38	22050	-25.53	20250106	15270	7.53	20250203	36250	-54.70	20240315	10500	56.38	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
36	20250213	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16460	50	2	0.30	523905590	31799	31.59	16450	16650	16270	21300	11490	16410	16475.54	0.14	5653	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1361	42.42	2.63	12	0.38	388.00	6248.00	36250	20240315	-54.59	10500	20241210	56.76	22050	-25.35	20250106	15270	7.79	20250203	36250	-54.59	20240315	10500	56.76	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
37	20250213	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	80	2	0.49	404811060	24548	24.39	16450	16650	16270	21300	11490	16410	16490.59	0.14	4297	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1363	42.50	2.64	12	0.30	388.00	6248.00	36250	20240315	-54.51	10500	20241210	57.05	22050	-25.22	20250106	15270	7.99	20250203	36250	-54.51	20240315	10500	57.05	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
38	20250213	121217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	130	2	0.79	370323650	22458	22.31	16450	16650	16270	21300	11490	16410	16489.61	0.14	4856	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1367	42.63	2.65	12	0.27	388.00	6248.00	36250	20240315	-54.37	10500	20241210	57.52	22050	-24.99	20250106	15270	8.32	20250203	36250	-54.37	20240315	10500	57.52	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
39	20250213	111216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16630	220	2	1.34	316878960	19231	19.11	16450	16650	16270	21300	11490	16410	16477.51	0.14	5643	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1375	42.86	2.66	12	0.23	388.00	6248.00	36250	20240315	-54.12	10500	20241210	58.38	22050	-24.58	20250106	15270	8.91	20250203	36250	-54.12	20240315	10500	58.38	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
40	20250213	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	80	2	0.49	221166000	13453	13.37	16450	16600	16270	21300	11490	16410	16439.90	0.14	3544	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1363	42.50	2.64	12	0.16	388.00	6248.00	36250	20240315	-54.51	10500	20241210	57.05	22050	-25.22	20250106	15270	7.99	20250203	36250	-54.51	20240315	10500	57.05	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
41	20250213	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	120	2	0.73	55039100	3339	3.32	16450	16600	16410	21300	11490	16410	16483.71	0.14	873	17230	16820	16610	16200	15990	16715	16095	41	4890	500	11480	10	1	8265944	1366	42.60	2.65	12	0.04	388.00	6248.00	36250	20240315	-54.40	10500	20241210	57.43	22050	-25.03	20250106	15270	8.25	20250203	36250	-54.40	20240315	10500	57.43	20241210	3.42	N	402490	500	41 억	11599	N	N	N	N
42	20250212	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	-790	5	-4.59	1652973920	99488	76.25	17000	17020	16400	22350	12040	17200	16614.84	0.38	-19601	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1356	42.29	2.63	12	1.20	388.00	6248.00	36250	20240315	-54.73	10500	20241210	56.29	22050	-25.58	20250106	15270	7.47	20250203	36250	-54.73	20240315	10500	56.29	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
43	20250212	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16430	-770	5	-4.48	1573245200	94630	72.52	17000	17020	16420	22350	12040	17200	16624.51	0.38	-19273	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1358	42.35	2.63	12	1.14	388.00	6248.00	36250	20240315	-54.68	10500	20241210	56.48	22050	-25.49	20250106	15270	7.60	20250203	36250	-54.68	20240315	10500	56.48	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
44	20250212	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	-710	5	-4.13	1359072140	81611	62.55	17000	17020	16470	22350	12040	17200	16652.26	0.38	-16486	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1363	42.50	2.64	12	0.99	388.00	6248.00	36250	20240315	-54.51	10500	20241210	57.05	22050	-25.22	20250106	15270	7.99	20250203	36250	-54.51	20240315	10500	57.05	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
45	20250212	131212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	-680	5	-3.95	1230915000	73843	56.59	17000	17020	16470	22350	12040	17200	16668.50	0.38	-14760	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1366	42.58	2.64	12	0.89	388.00	6248.00	36250	20240315	-54.43	10500	20241210	57.33	22050	-25.08	20250106	15270	8.19	20250203	36250	-54.43	20240315	10500	57.33	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
46	20250212	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-650	5	-3.78	1113693960	66742	51.15	17000	17020	16490	22350	12040	17200	16685.64	0.38	-11995	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1368	42.65	2.65	12	0.81	388.00	6248.00	36250	20240315	-54.34	10500	20241210	57.62	22050	-24.94	20250106	15270	8.38	20250203	36250	-54.34	20240315	10500	57.62	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
47	20250212	111205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	-540	5	-3.14	811935670	48534	37.20	17000	17020	16510	22350	12040	17200	16728.07	0.38	-8158	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1377	42.94	2.67	12	0.59	388.00	6248.00	36250	20240315	-54.04	10500	20241210	58.67	22050	-24.44	20250106	15270	9.10	20250203	36250	-54.04	20240315	10500	58.67	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
48	20250212	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-520	5	-3.02	708272210	42316	32.43	17000	17020	16510	22350	12040	17200	16736.40	0.38	-7707	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1379	42.99	2.67	12	0.51	388.00	6248.00	36250	20240315	-53.99	10500	20241210	58.86	22050	-24.35	20250106	15270	9.23	20250203	36250	-53.99	20240315	10500	58.86	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
49	20250212	091121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-650	5	-3.78	437939560	26076	19.98	17000	17020	16530	22350	12040	17200	16792.89	0.38	-6100	17580	17390	17060	16870	16540	17485	16965	41	5150	500	12040	10	1	8265944	1368	42.65	2.65	12	0.32	388.00	6248.00	36250	20240315	-54.34	10500	20241210	57.62	22050	-24.94	20250106	15270	8.38	20250203	36250	-54.34	20240315	10500	57.62	20241210	3.47	N	402490	500	41 억	31126	N	N	N	N
50	20250211	161211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	500	2	2.99	2172579780	127760	164.11	17010	17250	16730	21700	11690	16700	17004.45	0.43	-4026	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1422	44.33	2.75	12	1.55	388.00	6248.00	36250	20240315	-52.55	10500	20241210	63.81	22050	-22.00	20250106	15270	12.64	20250203	36250	-52.55	20240315	10500	63.81	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
51	20250211	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	480	2	2.87	2069829510	121771	156.42	17010	17250	16730	21700	11690	16700	16997.72	0.43	-3999	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1420	44.28	2.75	12	1.47	388.00	6248.00	36250	20240315	-52.61	10500	20241210	63.62	22050	-22.09	20250106	15270	12.51	20250203	36250	-52.61	20240315	10500	63.62	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
52	20250211	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	280	2	1.68	1302735280	76991	98.90	17010	17150	16730	21700	11690	16700	16920.62	0.43	-7125	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1404	43.76	2.72	12	0.93	388.00	6248.00	36250	20240315	-53.16	10500	20241210	61.71	22050	-22.99	20250106	15270	11.20	20250203	36250	-53.16	20240315	10500	61.71	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
53	20250211	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	220	2	1.32	1183085480	69909	89.80	17010	17150	16730	21700	11690	16700	16923.22	0.43	-6096	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1399	43.61	2.71	12	0.85	388.00	6248.00	36250	20240315	-53.32	10500	20241210	61.14	22050	-23.27	20250106	15270	10.81	20250203	36250	-53.32	20240315	10500	61.14	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
54	20250211	121209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16840	140	2	0.84	1010771270	59723	76.72	17010	17150	16730	21700	11690	16700	16924.32	0.43	-7528	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1392	43.40	2.70	12	0.72	388.00	6248.00	36250	20240315	-53.54	10500	20241210	60.38	22050	-23.63	20250106	15270	10.28	20250203	36250	-53.54	20240315	10500	60.38	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
55	20250211	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16820	120	2	0.72	884049800	52179	67.03	17010	17150	16800	21700	11690	16700	16942.64	0.43	-7069	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1390	43.35	2.69	12	0.63	388.00	6248.00	36250	20240315	-53.60	10500	20241210	60.19	22050	-23.72	20250106	15270	10.15	20250203	36250	-53.60	20240315	10500	60.19	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
56	20250211	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	240	2	1.44	747610620	44075	56.62	17010	17150	16810	21700	11690	16700	16962.24	0.43	-4420	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1400	43.66	2.71	12	0.53	388.00	6248.00	36250	20240315	-53.27	10500	20241210	61.33	22050	-23.17	20250106	15270	10.94	20250203	36250	-53.27	20240315	10500	61.33	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
57	20250211	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	250	2	1.50	291129550	17154	22.03	17010	17150	16880	21700	11690	16700	16971.53	0.43	-3998	17086	16892	16576	16382	16066	16990	16480	41	5000	500	11690	10	1	8265944	1401	43.69	2.71	12	0.21	388.00	6248.00	36250	20240315	-53.24	10500	20241210	61.43	22050	-23.13	20250106	15270	11.00	20250203	36250	-53.24	20240315	10500	61.43	20241210	3.47	N	402490	500	41 억	35226	N	N	N	N
58	20250210	161202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	190	2	1.15	1237426380	74553	113.34	16410	16770	16260	21450	11560	16510	16597.96	0.31	9304	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1380	43.04	2.67	12	0.90	388.00	6248.00	36250	20240315	-53.93	10500	20241210	59.05	22050	-24.26	20250106	15270	9.36	20250203	36250	-53.93	20240315	10500	59.05	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
59	20250210	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	150	2	0.91	1187228540	71547	108.77	16410	16770	16260	21450	11560	16510	16593.72	0.31	8868	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1377	42.94	2.67	12	0.87	388.00	6248.00	36250	20240315	-54.04	10500	20241210	58.67	22050	-24.44	20250106	15270	9.10	20250203	36250	-54.04	20240315	10500	58.67	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
60	20250210	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	150	2	0.91	1006814110	60723	92.31	16410	16770	16260	21450	11560	16510	16580.48	0.31	9519	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1377	42.94	2.67	12	0.73	388.00	6248.00	36250	20240315	-54.04	10500	20241210	58.67	22050	-24.44	20250106	15270	9.10	20250203	36250	-54.04	20240315	10500	58.67	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
61	20250210	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	180	2	1.09	926725840	55922	85.01	16410	16770	16260	21450	11560	16510	16571.79	0.31	10395	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1380	43.02	2.67	12	0.68	388.00	6248.00	36250	20240315	-53.96	10500	20241210	58.95	22050	-24.31	20250106	15270	9.30	20250203	36250	-53.96	20240315	10500	58.95	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
62	20250210	121158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	150	2	0.91	786632570	47501	72.21	16410	16770	16260	21450	11560	16510	16560.37	0.31	8226	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1377	42.94	2.67	12	0.57	388.00	6248.00	36250	20240315	-54.04	10500	20241210	58.67	22050	-24.44	20250106	15270	9.10	20250203	36250	-54.04	20240315	10500	58.67	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
63	20250210	111154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	180	2	1.09	642068530	38843	59.05	16410	16770	16260	21450	11560	16510	16529.85	0.31	6268	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1380	43.02	2.67	12	0.47	388.00	6248.00	36250	20240315	-53.96	10500	20241210	58.95	22050	-24.31	20250106	15270	9.30	20250203	36250	-53.96	20240315	10500	58.95	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
64	20250210	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	220	2	1.33	475728870	28891	43.92	16410	16730	16260	21450	11560	16510	16466.29	0.31	4307	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1383	43.12	2.68	12	0.35	388.00	6248.00	36250	20240315	-53.85	10500	20241210	59.33	22050	-24.13	20250106	15270	9.56	20250203	36250	-53.85	20240315	10500	59.33	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
65	20250210	091153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	-120	5	-0.73	177654530	10875	16.53	16410	16440	16260	21450	11560	16510	16335.57	0.31	-858	16970	16740	16520	16290	16070	16630	16180	41	4940	500	11550	10	1	8265944	1355	42.24	2.62	12	0.13	388.00	6248.00	36250	20240315	-54.79	10500	20241210	56.10	22050	-25.67	20250106	15270	7.33	20250203	36250	-54.79	20240315	10500	56.10	20241210	3.44	N	402490	500	41 억	25867	N	N	N	N
66	20250207	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	-170	5	-1.02	1043002590	62825	35.13	16710	16750	16300	21650	11680	16680	16601.89	0.35	-3487	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1365	42.55	2.64	12	0.76	388.00	6248.00	36250	20240315	-54.46	10500	20241210	57.24	22050	-25.12	20250106	15270	8.12	20250203	36250	-54.46	20240315	10500	57.24	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
67	20250207	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-130	5	-0.78	952941110	57384	32.09	16710	16750	16300	21650	11680	16680	16606.39	0.35	-2553	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1368	42.65	2.65	12	0.69	388.00	6248.00	36250	20240315	-54.34	10500	20241210	57.62	22050	-24.94	20250106	15270	8.38	20250203	36250	-54.34	20240315	10500	57.62	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
68	20250207	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16670	-10	5	-0.06	773390400	46565	26.04	16710	16750	16300	21650	11680	16680	16608.83	0.35	-1802	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1378	42.96	2.67	12	0.56	388.00	6248.00	36250	20240315	-54.01	10500	20241210	58.76	22050	-24.40	20250106	15270	9.17	20250203	36250	-54.01	20240315	10500	58.76	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
69	20250207	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	-40	5	-0.24	675707200	40689	22.75	16710	16750	16300	21650	11680	16680	16606.63	0.35	-2246	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1375	42.89	2.66	12	0.49	388.00	6248.00	36250	20240315	-54.10	10500	20241210	58.48	22050	-24.54	20250106	15270	8.97	20250203	36250	-54.10	20240315	10500	58.48	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
70	20250207	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	-40	5	-0.24	631574620	38033	21.27	16710	16750	16300	21650	11680	16680	16605.96	0.35	-1815	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1375	42.89	2.66	12	0.46	388.00	6248.00	36250	20240315	-54.10	10500	20241210	58.48	22050	-24.54	20250106	15270	8.97	20250203	36250	-54.10	20240315	10500	58.48	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
71	20250207	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	-60	5	-0.36	532261110	32047	17.92	16710	16750	16300	21650	11680	16680	16608.77	0.35	-905	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1374	42.84	2.66	12	0.39	388.00	6248.00	36250	20240315	-54.15	10500	20241210	58.29	22050	-24.63	20250106	15270	8.84	20250203	36250	-54.15	20240315	10500	58.29	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
72	20250207	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16580	-100	5	-0.60	417911250	25175	14.08	16710	16740	16300	21650	11680	16680	16600.25	0.35	-1307	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1370	42.73	2.65	12	0.30	388.00	6248.00	36250	20240315	-54.26	10500	20241210	57.90	22050	-24.81	20250106	15270	8.58	20250203	36250	-54.26	20240315	10500	57.90	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
73	20250207	091148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-180	5	-1.08	143125610	8664	4.84	16710	16710	16300	21650	11680	16680	16519.58	0.35	-1094	17446	17062	16786	16402	16126	16925	16265	41	4970	500	11670	10	1	8265944	1364	42.53	2.64	12	0.10	388.00	6248.00	36250	20240315	-54.48	10500	20241210	57.14	22050	-25.17	20250106	15270	8.06	20250203	36250	-54.48	20240315	10500	57.14	20241210	3.46	N	402490	500	41 억	29294	N	N	N	N
74	20250206	161110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	210	2	1.28	2971876070	176715	194.20	16770	17170	16510	21400	11530	16470	16817.36	0.53	-14640	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1379	42.99	2.67	12	2.14	388.00	6248.00	36250	20240315	-53.99	10500	20241210	58.86	22050	-24.35	20250106	15270	9.23	20250203	36250	-53.99	20240315	10500	58.86	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
75	20250206	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	250	2	1.52	2869167530	170560	187.43	16770	17170	16510	21400	11530	16470	16822.04	0.53	-15648	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1382	43.09	2.68	12	2.06	388.00	6248.00	36250	20240315	-53.88	10500	20241210	59.24	22050	-24.17	20250106	15270	9.50	20250203	36250	-53.88	20240315	10500	59.24	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
76	20250206	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	260	2	1.58	2653945720	157685	173.28	16770	17170	16510	21400	11530	16470	16830.68	0.53	-16407	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1383	43.12	2.68	12	1.91	388.00	6248.00	36250	20240315	-53.85	10500	20241210	59.33	22050	-24.13	20250106	15270	9.56	20250203	36250	-53.85	20240315	10500	59.33	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
77	20250206	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	430	2	2.61	2449127000	145483	159.87	16770	17170	16510	21400	11530	16470	16834.45	0.53	-13924	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1397	43.56	2.70	12	1.76	388.00	6248.00	36250	20240315	-53.38	10500	20241210	60.95	22050	-23.36	20250106	15270	10.67	20250203	36250	-53.38	20240315	10500	60.95	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
78	20250206	121109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16860	390	2	2.37	2335596660	138743	152.47	16770	17170	16510	21400	11530	16470	16833.98	0.53	-13351	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1394	43.45	2.70	12	1.68	388.00	6248.00	36250	20240315	-53.49	10500	20241210	60.57	22050	-23.54	20250106	15270	10.41	20250203	36250	-53.49	20240315	10500	60.57	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
79	20250206	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	430	2	2.61	2035987120	121048	133.02	16770	17170	16510	21400	11530	16470	16819.67	0.53	-14277	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1397	43.56	2.70	12	1.46	388.00	6248.00	36250	20240315	-53.38	10500	20241210	60.95	22050	-23.36	20250106	15270	10.67	20250203	36250	-53.38	20240315	10500	60.95	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
80	20250206	101104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	230	2	1.40	866724420	51938	57.08	16770	16890	16510	21400	11530	16470	16687.67	0.53	-6997	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1380	43.04	2.67	12	0.63	388.00	6248.00	36250	20240315	-53.93	10500	20241210	59.05	22050	-24.26	20250106	15270	9.36	20250203	36250	-53.93	20240315	10500	59.05	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
81	20250206	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	220	2	1.34	348113300	20792	22.85	16770	16890	16600	21400	11530	16470	16742.66	0.53	-1288	16796	16632	16456	16292	16116	16715	16375	41	4930	500	11520	10	1	8265944	1380	43.02	2.67	12	0.25	388.00	6248.00	36250	20240315	-53.96	10500	20241210	58.95	22050	-24.31	20250106	15270	9.30	20250203	36250	-53.96	20240315	10500	58.95	20241210	3.29	N	402490	500	41 억	43830	N	N	N	N
82	20250205	161059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	120	2	0.73	1459368470	88917	34.20	16340	16620	16280	21250	11450	16350	16412.92	0.44	7799	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1361	42.45	2.64	12	1.08	388.00	6248.00	36250	20240315	-54.57	10500	20241210	56.86	22050	-25.31	20250106	15270	7.86	20250203	36250	-54.57	20240315	10500	56.86	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
83	20250205	151104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	100	2	0.61	1389507390	84675	32.57	16340	16620	16280	21250	11450	16350	16410.11	0.44	6267	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1360	42.40	2.63	12	1.02	388.00	6248.00	36250	20240315	-54.62	10500	20241210	56.67	22050	-25.40	20250106	15270	7.73	20250203	36250	-54.62	20240315	10500	56.67	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
84	20250205	141103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	40	2	0.24	1114788190	67932	26.13	16340	16620	16280	21250	11450	16350	16410.63	0.44	-215	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1355	42.24	2.62	12	0.82	388.00	6248.00	36250	20240315	-54.79	10500	20241210	56.10	22050	-25.67	20250106	15270	7.33	20250203	36250	-54.79	20240315	10500	56.10	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
85	20250205	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	0	3	0.00	1033695270	62975	24.22	16340	16620	16280	21250	11450	16350	16414.69	0.44	-8	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1351	42.14	2.62	12	0.76	388.00	6248.00	36250	20240315	-54.90	10500	20241210	55.71	22050	-25.85	20250106	15270	7.07	20250203	36250	-54.90	20240315	10500	55.71	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
86	20250205	121105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	0	3	0.00	963086960	58662	22.56	16340	16620	16280	21250	11450	16350	16417.92	0.44	833	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1351	42.14	2.62	12	0.71	388.00	6248.00	36250	20240315	-54.90	10500	20241210	55.71	22050	-25.85	20250106	15270	7.07	20250203	36250	-54.90	20240315	10500	55.71	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
87	20250205	111059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	30	2	0.18	906302270	55192	21.23	16340	16620	16280	21250	11450	16350	16421.30	0.44	388	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1354	42.22	2.62	12	0.67	388.00	6248.00	36250	20240315	-54.81	10500	20241210	56.00	22050	-25.71	20250106	15270	7.27	20250203	36250	-54.81	20240315	10500	56.00	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
88	20250205	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	0	3	0.00	743380850	45227	17.39	16340	16620	16280	21250	11450	16350	16437.26	0.44	2205	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1351	42.14	2.62	12	0.55	388.00	6248.00	36250	20240315	-54.90	10500	20241210	55.71	22050	-25.85	20250106	15270	7.07	20250203	36250	-54.90	20240315	10500	55.71	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
89	20250205	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16480	130	2	0.80	275891800	16843	6.48	16340	16540	16280	21250	11450	16350	16380.77	0.44	2828	17270	16810	16390	15930	15510	17040	16160	41	4900	500	11440	10	1	8265944	1362	42.47	2.64	12	0.20	388.00	6248.00	36250	20240315	-54.54	10500	20241210	56.95	22050	-25.26	20250106	15270	7.92	20250203	36250	-54.54	20240315	10500	56.95	20241210	3.51	N	402490	500	41 억	36016	N	N	N	N
90	20250204	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	210	2	1.30	4216647960	256830	29.56	15970	16850	15970	20950	11300	16140	16418.65	0.46	-3000	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1351	42.14	2.62	12	3.11	388.00	6248.00	36250	20240315	-54.90	10500	20241210	55.71	22050	-25.85	20250106	15270	7.07	20250203	36250	-54.90	20240315	10500	55.71	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N
91	20250204	151051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	250	2	1.55	4021595350	244902	28.18	15970	16850	15970	20950	11300	16140	16421.68	0.46	-4113	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1355	42.24	2.62	12	2.96	388.00	6248.00	36250	20240315	-54.79	10500	20241210	56.10	22050	-25.67	20250106	15270	7.33	20250203	36250	-54.79	20240315	10500	56.10	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N
92	20250204	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16460	320	2	1.98	2485194760	152218	17.52	15970	16680	15970	20950	11300	16140	16327.02	0.46	-322	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1361	42.42	2.63	12	1.84	388.00	6248.00	36250	20240315	-54.59	10500	20241210	56.76	22050	-25.35	20250106	15270	7.79	20250203	36250	-54.59	20240315	10500	56.76	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N
93	20250204	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	190	2	1.18	2296259870	140655	16.19	15970	16680	15970	20950	11300	16140	16325.98	0.46	-1127	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1350	42.09	2.61	12	1.70	388.00	6248.00	36250	20240315	-54.95	10500	20241210	55.52	22050	-25.94	20250106	15270	6.94	20250203	36250	-54.95	20240315	10500	55.52	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N
94	20250204	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16460	320	2	1.98	2102073550	128801	14.82	15970	16680	15970	20950	11300	16140	16320.85	0.46	-1342	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1361	42.42	2.63	12	1.56	388.00	6248.00	36250	20240315	-54.59	10500	20241210	56.76	22050	-25.35	20250106	15270	7.79	20250203	36250	-54.59	20240315	10500	56.76	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N
95	20250204	111044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	200	2	1.24	1684375710	103311	11.89	15970	16680	15970	20950	11300	16140	16304.54	0.46	-1135	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1351	42.11	2.62	12	1.25	388.00	6248.00	36250	20240315	-54.92	10500	20241210	55.62	22050	-25.90	20250106	15270	7.01	20250203	36250	-54.92	20240315	10500	55.62	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N
96	20250204	101047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16280	140	2	0.87	848962200	52403	6.03	15970	16470	15970	20950	11300	16140	16201.08	0.46	10955	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1346	41.96	2.61	12	0.63	388.00	6248.00	36250	20240315	-55.09	10500	20241210	55.05	22050	-26.17	20250106	15270	6.61	20250203	36250	-55.09	20240315	10500	55.05	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N
97	20250204	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	10	2	0.06	326227050	20265	2.33	15970	16260	15970	20950	11300	16140	16097.25	0.46	7254	19466	17802	16536	14872	13606	18635	15705	41	4810	500	11290	10	1	8265944	1335	41.62	2.58	12	0.25	388.00	6248.00	36250	20240315	-55.45	10500	20241210	53.81	22050	-26.76	20250106	15270	5.76	20250203	36250	-55.45	20240315	10500	53.81	20241210	3.50	N	402490	500	41 억	38375	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History