KissMeData/459100/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 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	161331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	440	2	5.54	2150797170	260412	287.40	7960	8450	7940	10320	5560	7940	8258.98	4.73	12581	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1054	11.17	3.38	12	2.07	750.00	2477.00	23850	20241120	-64.86	6500	20241120	28.92	10570	-20.72	20250107	7450	12.48	20250203	23850	-64.86	20241120	6500	28.92	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
3	20250219	151336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	400	2	5.04	2058985200	249427	275.27	7960	8450	7940	10320	5560	7940	8254.86	4.73	11243	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1049	11.12	3.37	12	1.98	750.00	2477.00	23850	20241120	-65.03	6500	20241120	28.31	10570	-21.10	20250107	7450	11.95	20250203	23850	-65.03	20241120	6500	28.31	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
4	20250219	141331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	300	2	3.78	1767005180	214220	236.42	7960	8450	7940	10320	5560	7940	8248.55	4.73	6258	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1036	10.99	3.33	12	1.70	750.00	2477.00	23850	20241120	-65.45	6500	20241120	26.77	10570	-22.04	20250107	7450	10.60	20250203	23850	-65.45	20241120	6500	26.77	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
5	20250219	131331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	340	2	4.28	1650728790	200119	220.86	7960	8450	7940	10320	5560	7940	8248.74	4.73	5760	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1041	11.04	3.34	12	1.59	750.00	2477.00	23850	20241120	-65.28	6500	20241120	27.38	10570	-21.67	20250107	7450	11.14	20250203	23850	-65.28	20241120	6500	27.38	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
6	20250219	121331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	250	2	3.15	1561254660	189240	208.85	7960	8450	7940	10320	5560	7940	8250.13	4.73	5449	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1030	10.92	3.31	12	1.51	750.00	2477.00	23850	20241120	-65.66	6500	20241120	26.00	10570	-22.52	20250107	7450	9.93	20250203	23850	-65.66	20241120	6500	26.00	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
7	20250219	111332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	240	2	3.02	1415397070	171507	189.28	7960	8450	7940	10320	5560	7940	8252.71	4.73	5051	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1028	10.91	3.30	12	1.36	750.00	2477.00	23850	20241120	-65.70	6500	20241120	25.85	10570	-22.61	20250107	7450	9.80	20250203	23850	-65.70	20241120	6500	25.85	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
8	20250219	101332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	450	2	5.67	1063311220	128815	142.16	7960	8450	7940	10320	5560	7940	8254.56	4.73	4668	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1055	11.19	3.39	12	1.02	750.00	2477.00	23850	20241120	-64.82	6500	20241120	29.08	10570	-20.62	20250107	7450	12.62	20250203	23850	-64.82	20241120	6500	29.08	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
9	20250219	091334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	60	2	0.76	23147240	2898	3.20	7960	8020	7960	10320	5560	7940	7987.32	4.73	957	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1006	10.67	3.23	12	0.02	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
10	20250218	161327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	0	3	0.00	709506160	89257	88.18	7940	8050	7830	10320	5560	7940	7949.04	4.73	-11729	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	998	10.59	3.21	12	0.71	750.00	2477.00	23850	20241120	-66.71	6500	20241120	22.15	10570	-24.88	20250107	7450	6.58	20250203	23850	-66.71	20241120	6500	22.15	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
11	20250218	151328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	30	2	0.38	657484300	82710	81.71	7940	8050	7830	10320	5560	7940	7949.27	4.73	-11603	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1002	10.63	3.22	12	0.66	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
12	20250218	141330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-10	5	-0.13	608341000	76533	75.61	7940	8050	7830	10320	5560	7940	7948.74	4.73	-12887	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	997	10.57	3.20	12	0.61	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
13	20250218	131327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	60	2	0.76	529940300	66676	65.87	7940	8050	7830	10320	5560	7940	7947.99	4.73	-13806	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1006	10.67	3.23	12	0.53	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
14	20250218	121329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	30	2	0.38	391976730	49458	48.86	7940	8010	7830	10320	5560	7940	7925.45	4.73	-10237	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1002	10.63	3.22	12	0.39	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
15	20250218	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-30	5	-0.38	302920770	38270	37.81	7940	8010	7830	10320	5560	7940	7915.36	4.73	-6705	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	994	10.55	3.19	12	0.30	750.00	2477.00	23850	20241120	-66.83	6500	20241120	21.69	10570	-25.17	20250107	7450	6.17	20250203	23850	-66.83	20241120	6500	21.69	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
16	20250218	101326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	30	2	0.38	198673660	25085	24.78	7940	8010	7830	10320	5560	7940	7920.02	4.73	-2066	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1002	10.63	3.22	12	0.20	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
17	20250218	091331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	-90	5	-1.13	36900610	4683	4.63	7940	7960	7830	10320	5560	7940	7879.69	4.73	-1006	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	987	10.47	3.17	12	0.04	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
18	20250217	161326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	270	2	3.52	792766020	100669	85.55	7670	8000	7660	9970	5370	7670	7874.90	4.46	33433	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	998	10.59	3.21	12	0.80	750.00	2477.00	23850	20241120	-66.71	6500	20241120	22.15	10570	-24.88	20250107	7450	6.58	20250203	23850	-66.71	20241120	6500	22.15	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
19	20250217	151324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	260	2	3.39	778619890	98886	84.04	7670	8000	7660	9970	5370	7670	7873.91	4.46	32850	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	997	10.57	3.20	12	0.79	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
20	20250217	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	320	2	4.17	694752020	88330	75.07	7670	8000	7660	9970	5370	7670	7865.41	4.46	29983	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	1005	10.65	3.23	12	0.70	750.00	2477.00	23850	20241120	-66.50	6500	20241120	22.92	10570	-24.41	20250107	7450	7.25	20250203	23850	-66.50	20241120	6500	22.92	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
21	20250217	131328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	290	2	3.78	534563750	68155	57.92	7670	7970	7660	9970	5370	7670	7843.35	4.46	18522	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	1001	10.61	3.21	12	0.54	750.00	2477.00	23850	20241120	-66.62	6500	20241120	22.46	10570	-24.69	20250107	7450	6.85	20250203	23850	-66.62	20241120	6500	22.46	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
22	20250217	121327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	230	2	3.00	387472420	49623	42.17	7670	7930	7660	9970	5370	7670	7808.32	4.46	12368	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	993	10.53	3.19	12	0.39	750.00	2477.00	23850	20241120	-66.88	6500	20241120	21.54	10570	-25.26	20250107	7450	6.04	20250203	23850	-66.88	20241120	6500	21.54	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
23	20250217	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	180	2	2.35	243803080	31407	26.69	7670	7850	7660	9970	5370	7670	7762.70	4.46	9886	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	987	10.47	3.17	12	0.25	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
24	20250217	101322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	120	2	1.56	158737540	20517	17.44	7670	7810	7660	9970	5370	7670	7736.88	4.46	5068	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	979	10.39	3.14	12	0.16	750.00	2477.00	23850	20241120	-67.34	6500	20241120	19.85	10570	-26.30	20250107	7450	4.56	20250203	23850	-67.34	20241120	6500	19.85	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
25	20250217	091325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	30	2	0.39	38929610	5067	4.31	7670	7700	7660	9970	5370	7670	7682.97	4.46	1872	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	968	10.27	3.11	12	0.04	750.00	2477.00	23850	20241120	-67.71	6500	20241120	18.46	10570	-27.15	20250107	7450	3.36	20250203	23850	-67.71	20241120	6500	18.46	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
26	20250214	161316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	-260	5	-3.28	892319910	114745	187.04	7940	7940	7670	10300	5560	7930	7777.20	4.60	-17954	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	964	10.23	3.10	12	0.91	750.00	2477.00	23850	20241120	-67.84	6500	20241120	18.00	10570	-27.44	20250107	7450	2.95	20250203	23850	-67.84	20241120	6500	18.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
27	20250214	151316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	-260	5	-3.28	851560080	109434	178.38	7940	7940	7670	10300	5560	7930	7781.49	4.60	-16649	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	964	10.23	3.10	12	0.87	750.00	2477.00	23850	20241120	-67.84	6500	20241120	18.00	10570	-27.44	20250107	7450	2.95	20250203	23850	-67.84	20241120	6500	18.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
28	20250214	141316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-150	5	-1.89	634707790	81335	132.58	7940	7940	7730	10300	5560	7930	7803.62	4.60	-5065	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	978	10.37	3.14	12	0.65	750.00	2477.00	23850	20241120	-67.38	6500	20241120	19.69	10570	-26.40	20250107	7450	4.43	20250203	23850	-67.38	20241120	6500	19.69	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
29	20250214	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-130	5	-1.64	564545470	72335	117.91	7940	7940	7730	10300	5560	7930	7804.60	4.60	-6586	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	981	10.40	3.15	12	0.58	750.00	2477.00	23850	20241120	-67.30	6500	20241120	20.00	10570	-26.21	20250107	7450	4.70	20250203	23850	-67.30	20241120	6500	20.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
30	20250214	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-130	5	-1.64	426418250	54539	88.90	7940	7940	7760	10300	5560	7930	7818.59	4.60	496	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	981	10.40	3.15	12	0.43	750.00	2477.00	23850	20241120	-67.30	6500	20241120	20.00	10570	-26.21	20250107	7450	4.70	20250203	23850	-67.30	20241120	6500	20.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
31	20250214	111311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-120	5	-1.51	312808680	39961	65.14	7940	7940	7770	10300	5560	7930	7827.85	4.60	445	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	982	10.41	3.15	12	0.32	750.00	2477.00	23850	20241120	-67.25	6500	20241120	20.15	10570	-26.11	20250107	7450	4.83	20250203	23850	-67.25	20241120	6500	20.15	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
32	20250214	101312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-130	5	-1.64	243582860	31082	50.66	7940	7940	7780	10300	5560	7930	7836.78	4.60	-120	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	981	10.40	3.15	12	0.25	750.00	2477.00	23850	20241120	-67.30	6500	20241120	20.00	10570	-26.21	20250107	7450	4.70	20250203	23850	-67.30	20241120	6500	20.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
33	20250214	091317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-50	5	-0.63	55514750	7036	11.47	7940	7940	7830	10300	5560	7930	7890.10	4.60	-1887	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	991	10.51	3.18	12	0.06	750.00	2477.00	23850	20241120	-66.96	6500	20241120	21.23	10570	-25.45	20250107	7450	5.77	20250203	23850	-66.96	20241120	6500	21.23	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
34	20250213	161305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	0	3	0.00	487379460	61131	35.87	7980	8070	7890	10300	5560	7930	7972.79	4.55	7331	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	997	10.57	3.20	12	0.49	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
35	20250213	151307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	70	2	0.88	442477310	55472	32.55	7980	8070	7890	10300	5560	7930	7976.63	4.55	8234	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1006	10.67	3.23	12	0.44	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
36	20250213	141302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	30	2	0.38	312909450	39174	22.98	7980	8070	7890	10300	5560	7930	7987.76	4.55	7700	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1001	10.61	3.21	12	0.31	750.00	2477.00	23850	20241120	-66.62	6500	20241120	22.46	10570	-24.69	20250107	7450	6.85	20250203	23850	-66.62	20241120	6500	22.46	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
37	20250213	131304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	80	2	1.01	249596180	31250	18.33	7980	8070	7890	10300	5560	7930	7987.17	4.55	7653	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1007	10.68	3.23	12	0.25	750.00	2477.00	23850	20241120	-66.42	6500	20241120	23.23	10570	-24.22	20250107	7450	7.52	20250203	23850	-66.42	20241120	6500	23.23	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
38	20250213	121302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	80	2	1.01	215208080	26948	15.81	7980	8070	7890	10300	5560	7930	7986.15	4.55	6631	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1007	10.68	3.23	12	0.21	750.00	2477.00	23850	20241120	-66.42	6500	20241120	23.23	10570	-24.22	20250107	7450	7.52	20250203	23850	-66.42	20241120	6500	23.23	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
39	20250213	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	60	2	0.76	194320730	24335	14.28	7980	8070	7890	10300	5560	7930	7985.35	4.55	6038	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1005	10.65	3.23	12	0.19	750.00	2477.00	23850	20241120	-66.50	6500	20241120	22.92	10570	-24.41	20250107	7450	7.25	20250203	23850	-66.50	20241120	6500	22.92	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
40	20250213	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	70	2	0.88	146758780	18371	10.78	7980	8070	7890	10300	5560	7930	7988.77	4.55	5020	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1006	10.67	3.23	12	0.15	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
41	20250213	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	70	2	0.88	37489620	4718	2.77	7980	8000	7890	10300	5560	7930	7946.26	4.55	2353	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1006	10.67	3.23	12	0.04	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
42	20250212	161253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-210	5	-2.58	1383832240	169728	177.68	8220	8450	7930	10580	5700	8140	8153.42	4.77	-28576	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	997	10.57	3.20	12	1.35	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
43	20250212	151252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	-180	5	-2.21	1325202710	162348	169.96	8220	8450	7950	10580	5700	8140	8162.73	4.77	-26304	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1001	10.61	3.21	12	1.29	750.00	2477.00	23850	20241120	-66.62	6500	20241120	22.46	10570	-24.69	20250107	7450	6.85	20250203	23850	-66.62	20241120	6500	22.46	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
44	20250212	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-140	5	-1.72	1246602170	152487	159.64	8220	8450	7950	10580	5700	8140	8175.14	4.77	-24941	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1006	10.67	3.23	12	1.21	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
45	20250212	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-160	5	-1.97	1107335850	135031	141.36	8220	8450	7980	10580	5700	8140	8200.60	4.77	-23217	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1003	10.64	3.22	12	1.07	750.00	2477.00	23850	20241120	-66.54	6500	20241120	22.77	10570	-24.50	20250107	7450	7.11	20250203	23850	-66.54	20241120	6500	22.77	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
46	20250212	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-100	5	-1.23	971816110	118113	123.65	8220	8450	8040	10580	5700	8140	8227.85	4.77	-20621	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1011	10.72	3.25	12	0.94	750.00	2477.00	23850	20241120	-66.29	6500	20241120	23.69	10570	-23.94	20250107	7450	7.92	20250203	23850	-66.29	20241120	6500	23.69	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
47	20250212	111251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	0	3	0.00	709802710	85652	89.67	8220	8450	8100	10580	5700	8140	8287.05	4.77	-4398	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1023	10.85	3.29	12	0.68	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
48	20250212	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	30	2	0.37	594129000	71448	74.80	8220	8450	8100	10580	5700	8140	8315.54	4.77	-2921	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1027	10.89	3.30	12	0.57	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
49	20250212	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	180	2	2.21	393861080	47071	49.28	8220	8450	8200	10580	5700	8140	8367.38	4.77	4276	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1046	11.09	3.36	12	0.37	750.00	2477.00	23850	20241120	-65.12	6500	20241120	28.00	10570	-21.29	20250107	7450	11.68	20250203	23850	-65.12	20241120	6500	28.00	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
50	20250211	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-40	5	-0.49	744949520	91275	22.97	8160	8270	8080	10630	5730	8180	8161.91	4.87	-12177	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1023	10.85	3.29	12	0.73	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
51	20250211	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-20	5	-0.24	693570380	84968	21.39	8160	8270	8080	10630	5730	8180	8162.72	4.87	-10501	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1026	10.88	3.29	12	0.68	750.00	2477.00	23850	20241120	-65.79	6500	20241120	25.54	10570	-22.80	20250107	7450	9.53	20250203	23850	-65.79	20241120	6500	25.54	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
52	20250211	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-10	5	-0.12	615049070	75371	18.97	8160	8270	8080	10630	5730	8180	8160.29	4.87	-10457	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1027	10.89	3.30	12	0.60	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
53	20250211	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	0	3	0.00	515587400	63219	15.91	8160	8270	8080	10630	5730	8180	8155.58	4.87	-8619	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1028	10.91	3.30	12	0.50	750.00	2477.00	23850	20241120	-65.70	6500	20241120	25.85	10570	-22.61	20250107	7450	9.80	20250203	23850	-65.70	20241120	6500	25.85	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
54	20250211	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-70	5	-0.86	461590370	56606	14.25	8160	8270	8080	10630	5730	8180	8154.44	4.87	-7161	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1020	10.81	3.27	12	0.45	750.00	2477.00	23850	20241120	-66.00	6500	20241120	24.77	10570	-23.27	20250107	7450	8.86	20250203	23850	-66.00	20241120	6500	24.77	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
55	20250211	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-40	5	-0.49	365969990	44820	11.28	8160	8270	8130	10630	5730	8180	8165.33	4.87	-2494	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1023	10.85	3.29	12	0.36	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
56	20250211	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-10	5	-0.12	263355330	32245	8.12	8160	8270	8130	10630	5730	8180	8167.32	4.87	-932	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1027	10.89	3.30	12	0.26	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
57	20250211	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	20	2	0.24	125211740	15308	3.85	8160	8270	8140	10630	5730	8180	8179.50	4.87	-558	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1031	10.93	3.31	12	0.12	750.00	2477.00	23850	20241120	-65.62	6500	20241120	26.15	10570	-22.42	20250107	7450	10.07	20250203	23850	-65.62	20241120	6500	26.15	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
58	20250210	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	300	2	3.81	3216051550	395558	410.12	7850	8630	7740	10240	5520	7880	8130.56	4.67	25115	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1028	10.91	3.30	12	3.15	750.00	2477.00	23850	20241120	-65.70	6500	20241120	25.85	10570	-22.61	20250107	7450	9.80	20250203	23850	-65.70	20241120	6500	25.85	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
59	20250210	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	290	2	3.68	3171308080	390083	404.44	7850	8630	7740	10240	5520	7880	8130.02	4.67	22771	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1027	10.89	3.30	12	3.10	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
60	20250210	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	260	2	3.30	2963517440	364618	378.04	7850	8630	7740	10240	5520	7880	8127.94	4.67	17130	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1023	10.85	3.29	12	2.90	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
61	20250210	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	310	2	3.93	2848041210	350489	363.39	7850	8630	7740	10240	5520	7880	8126.12	4.67	15026	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1030	10.92	3.31	12	2.79	750.00	2477.00	23850	20241120	-65.66	6500	20241120	26.00	10570	-22.52	20250107	7450	9.93	20250203	23850	-65.66	20241120	6500	26.00	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
62	20250210	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	280	2	3.55	2555297800	314685	326.27	7850	8630	7740	10240	5520	7880	8120.41	4.67	-5267	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1026	10.88	3.29	12	2.50	750.00	2477.00	23850	20241120	-65.79	6500	20241120	25.54	10570	-22.80	20250107	7450	9.53	20250203	23850	-65.79	20241120	6500	25.54	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
63	20250210	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	260	2	3.30	2421165940	298212	309.19	7850	8630	7740	10240	5520	7880	8119.18	4.67	-5186	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1023	10.85	3.29	12	2.37	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
64	20250210	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	140	2	1.78	2080592360	256174	265.61	7850	8630	7740	10240	5520	7880	8122.08	4.67	-15326	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1008	10.69	3.24	12	2.04	750.00	2477.00	23850	20241120	-66.37	6500	20241120	23.38	10570	-24.12	20250107	7450	7.65	20250203	23850	-66.37	20241120	6500	23.38	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
65	20250210	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	750	2	9.52	710809360	86093	89.26	7850	8630	7740	10240	5520	7880	8257.61	4.67	-10703	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1085	11.51	3.48	12	0.68	750.00	2477.00	23850	20241120	-63.82	6500	20241120	32.77	10570	-18.35	20250107	7450	15.84	20250203	23850	-63.82	20241120	6500	32.77	20241120	0.74	N	459100	500	62 억	587132	Y	N	N	N
66	20250207	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-140	5	-1.75	747024910	93842	87.71	8090	8110	7880	10420	5620	8020	7960.91	4.67	-378	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	991	10.51	3.18	12	0.75	750.00	2477.00	23850	20241120	-66.96	6500	20241120	21.23	10570	-25.45	20250107	7450	5.77	20250203	23850	-66.96	20241120	6500	21.23	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
67	20250207	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-110	5	-1.37	702676390	88219	82.46	8090	8110	7900	10420	5620	8020	7965.14	4.67	1241	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	994	10.55	3.19	12	0.70	750.00	2477.00	23850	20241120	-66.83	6500	20241120	21.69	10570	-25.17	20250107	7450	6.17	20250203	23850	-66.83	20241120	6500	21.69	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
68	20250207	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	563362790	70651	66.04	8090	8110	7900	10420	5620	8020	7973.88	4.67	956	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.56	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
69	20250207	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	475077810	59571	55.68	8090	8110	7900	10420	5620	8020	7974.98	4.67	-1289	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.47	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
70	20250207	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	430876170	54027	50.50	8090	8110	7900	10420	5620	8020	7975.20	4.67	-1238	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.43	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
71	20250207	111219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-90	5	-1.12	357486890	44786	41.86	8090	8110	7900	10420	5620	8020	7982.11	4.67	-1440	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	997	10.57	3.20	12	0.36	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
72	20250207	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	246315160	30787	28.78	8090	8110	7900	10420	5620	8020	8000.62	4.67	-2371	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.24	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
73	20250207	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-20	5	-0.25	78965630	9897	9.25	8090	8100	7900	10420	5620	8020	7978.74	4.67	-6439	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1006	10.67	3.23	12	0.08	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
74	20250206	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	170	2	2.17	850162800	106480	132.52	7920	8080	7870	10200	5500	7850	7984.06	4.68	-325	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1008	10.69	3.24	12	0.85	750.00	2477.00	23850	20241120	-66.37	6500	20241120	23.38	10570	-24.12	20250107	7450	7.65	20250203	23850	-66.37	20241120	6500	23.38	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
75	20250206	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	170	2	2.17	798160850	100002	124.46	7920	8080	7870	10200	5500	7850	7981.49	4.68	-1053	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1008	10.69	3.24	12	0.80	750.00	2477.00	23850	20241120	-66.37	6500	20241120	23.38	10570	-24.12	20250107	7450	7.65	20250203	23850	-66.37	20241120	6500	23.38	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
76	20250206	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	120	2	1.53	673408380	84392	105.03	7920	8080	7870	10200	5500	7850	7979.57	4.68	-3500	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1002	10.63	3.22	12	0.67	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
77	20250206	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	130	2	1.66	558834800	70077	87.22	7920	8080	7870	10200	5500	7850	7974.64	4.68	-5606	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1003	10.64	3.22	12	0.56	750.00	2477.00	23850	20241120	-66.54	6500	20241120	22.77	10570	-24.50	20250107	7450	7.11	20250203	23850	-66.54	20241120	6500	22.77	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
78	20250206	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	130	2	1.66	475450880	59591	74.17	7920	8080	7870	10200	5500	7850	7978.63	4.68	-7343	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1003	10.64	3.22	12	0.47	750.00	2477.00	23850	20241120	-66.54	6500	20241120	22.77	10570	-24.50	20250107	7450	7.11	20250203	23850	-66.54	20241120	6500	22.77	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
79	20250206	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	180	2	2.29	451133530	56547	70.38	7920	8080	7870	10200	5500	7850	7978.10	4.68	-6661	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1010	10.71	3.24	12	0.45	750.00	2477.00	23850	20241120	-66.33	6500	20241120	23.54	10570	-24.03	20250107	7450	7.79	20250203	23850	-66.33	20241120	6500	23.54	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
80	20250206	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	180	2	2.29	336376060	42193	52.51	7920	8080	7870	10200	5500	7850	7972.41	4.68	-4629	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1010	10.71	3.24	12	0.34	750.00	2477.00	23850	20241120	-66.33	6500	20241120	23.54	10570	-24.03	20250107	7450	7.79	20250203	23850	-66.33	20241120	6500	23.54	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
81	20250206	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	50	2	0.64	74651920	9416	11.72	7920	7990	7880	10200	5500	7850	7928.45	4.68	1816	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	993	10.53	3.19	12	0.07	750.00	2477.00	23850	20241120	-66.88	6500	20241120	21.54	10570	-25.26	20250107	7450	6.04	20250203	23850	-66.88	20241120	6500	21.54	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
82	20250205	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	10	2	0.13	602399210	76423	46.01	7840	7960	7800	10190	5490	7840	7882.45	4.62	6506	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	987	10.47	3.17	12	0.61	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
83	20250205	151145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	10	2	0.13	567954290	72037	43.36	7840	7960	7800	10190	5490	7840	7884.20	4.62	4778	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	987	10.47	3.17	12	0.57	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
84	20250205	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	50	2	0.64	480219260	60873	36.64	7840	7960	7800	10190	5490	7840	7888.87	4.62	1751	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	992	10.52	3.19	12	0.48	750.00	2477.00	23850	20241120	-66.92	6500	20241120	21.38	10570	-25.35	20250107	7450	5.91	20250203	23850	-66.92	20241120	6500	21.38	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
85	20250205	131141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	60	2	0.77	419668830	53209	32.03	7840	7960	7800	10190	5490	7840	7887.18	4.62	433	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	993	10.53	3.19	12	0.42	750.00	2477.00	23850	20241120	-66.88	6500	20241120	21.54	10570	-25.26	20250107	7450	6.04	20250203	23850	-66.88	20241120	6500	21.54	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
86	20250205	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	70	2	0.89	351776700	44632	26.87	7840	7940	7800	10190	5490	7840	7881.71	4.62	1677	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	994	10.55	3.19	12	0.36	750.00	2477.00	23850	20241120	-66.83	6500	20241120	21.69	10570	-25.17	20250107	7450	6.17	20250203	23850	-66.83	20241120	6500	21.69	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
87	20250205	111140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	30	2	0.38	273758790	34714	20.90	7840	7940	7840	10190	5490	7840	7886.12	4.62	-894	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	989	10.49	3.18	12	0.28	750.00	2477.00	23850	20241120	-67.00	6500	20241120	21.08	10570	-25.54	20250107	7450	5.64	20250203	23850	-67.00	20241120	6500	21.08	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
88	20250205	101149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	30	2	0.38	219446300	27823	16.75	7840	7940	7840	10190	5490	7840	7887.23	4.62	-1912	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	989	10.49	3.18	12	0.22	750.00	2477.00	23850	20241120	-67.00	6500	20241120	21.08	10570	-25.54	20250107	7450	5.64	20250203	23850	-67.00	20241120	6500	21.08	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
89	20250205	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	80	2	1.02	44433600	5639	3.39	7840	7940	7840	10190	5490	7840	7879.69	4.62	436	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	996	10.56	3.20	12	0.04	750.00	2477.00	23850	20241120	-66.79	6500	20241120	21.85	10570	-25.07	20250107	7450	6.31	20250203	23850	-66.79	20241120	6500	21.85	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
90	20250204	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7840	340	2	4.53	1268710670	164081	83.01	7500	7840	7500	9750	5250	7500	7731.98	4.24	49016	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	986	10.45	3.17	12	1.31	750.00	2477.00	23850	20241120	-67.13	6500	20241120	20.62	10570	-25.83	20250107	7450	5.23	20250203	23850	-67.13	20241120	6500	20.62	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
91	20250204	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	270	2	3.60	1182748920	153076	77.44	7500	7840	7500	9750	5250	7500	7726.55	4.24	48309	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	977	10.36	3.14	12	1.22	750.00	2477.00	23850	20241120	-67.42	6500	20241120	19.54	10570	-26.49	20250107	7450	4.30	20250203	23850	-67.42	20241120	6500	19.54	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
92	20250204	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	290	2	3.87	1010647540	130926	66.24	7500	7840	7500	9750	5250	7500	7719.23	4.24	34096	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	979	10.39	3.14	12	1.04	750.00	2477.00	23850	20241120	-67.34	6500	20241120	19.85	10570	-26.30	20250107	7450	4.56	20250203	23850	-67.34	20241120	6500	19.85	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
93	20250204	131133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	290	2	3.87	898947240	116584	58.98	7500	7840	7500	9750	5250	7500	7710.73	4.24	26666	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	979	10.39	3.14	12	0.93	750.00	2477.00	23850	20241120	-67.34	6500	20241120	19.85	10570	-26.30	20250107	7450	4.56	20250203	23850	-67.34	20241120	6500	19.85	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
94	20250204	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	330	2	4.40	814215670	105704	53.48	7500	7840	7500	9750	5250	7500	7702.79	4.24	20871	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	984	10.44	3.16	12	0.84	750.00	2477.00	23850	20241120	-67.17	6500	20241120	20.46	10570	-25.92	20250107	7450	5.10	20250203	23850	-67.17	20241120	6500	20.46	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
95	20250204	111125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	260	2	3.47	716223460	93114	47.11	7500	7810	7500	9750	5250	7500	7691.90	4.24	19392	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	976	10.35	3.13	12	0.74	750.00	2477.00	23850	20241120	-67.46	6500	20241120	19.38	10570	-26.58	20250107	7450	4.16	20250203	23850	-67.46	20241120	6500	19.38	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
96	20250204	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7720	220	2	2.93	527774920	68822	34.82	7500	7770	7500	9750	5250	7500	7668.69	4.24	18028	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	971	10.29	3.12	12	0.55	750.00	2477.00	23850	20241120	-67.63	6500	20241120	18.77	10570	-26.96	20250107	7450	3.62	20250203	23850	-67.63	20241120	6500	18.77	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
97	20250204	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	110	2	1.47	131254310	17357	8.78	7500	7630	7500	9750	5250	7500	7562.04	4.24	7262	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	957	10.15	3.07	12	0.14	750.00	2477.00	23850	20241120	-68.09	6500	20241120	17.08	10570	-28.00	20250107	7450	2.15	20250203	23850	-68.09	20241120	6500	17.08	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History