KissMeData/044340/price/prices-20250201.csv at 91ef4b896b692b0bd39a5f04569275dc9c3ce058

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	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	267564950	46306	118.35	5890	5890	5710	7590	4090	5840	5778.16	0.92	-8278	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.26	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
3	20250219	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	252819970	43764	111.86	5890	5890	5710	7590	4090	5840	5776.89	0.92	-8018	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.24	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
4	20250219	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-80	5	-1.37	235396690	40758	104.17	5890	5890	5710	7590	4090	5840	5775.47	0.92	-8697	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1030	10.29	0.42	12	0.23	560.00	13652.00	10150	20240213	-43.25	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9800	-41.22	20240329	4450	29.44	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
5	20250219	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-50	5	-0.86	223040910	38619	98.71	5890	5890	5710	7590	4090	5840	5775.42	0.92	-8579	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1035	10.34	0.42	12	0.22	560.00	13652.00	10150	20240213	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9800	-40.92	20240329	4450	30.11	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
6	20250219	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-60	5	-1.03	206361470	35728	91.32	5890	5890	5710	7590	4090	5840	5775.90	0.92	-9597	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1033	10.32	0.42	12	0.20	560.00	13652.00	10150	20240213	-43.05	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9800	-41.02	20240329	4450	29.89	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
7	20250219	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	197298500	34160	87.31	5890	5890	5710	7590	4090	5840	5775.72	0.92	-10080	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.19	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
8	20250219	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-60	5	-1.03	59933220	10352	26.46	5890	5890	5740	7590	4090	5840	5789.53	0.92	-4228	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1033	10.32	0.42	12	0.06	560.00	13652.00	10150	20240213	-43.05	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9800	-41.02	20240329	4450	29.89	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
9	20250219	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	15363130	2630	6.72	5890	5890	5820	7590	4090	5840	5841.49	0.92	-1572	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.01	560.00	13652.00	10150	20240213	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
10	20250218	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	0	3	0.00	226066810	38922	125.68	5880	5890	5730	7590	4090	5840	5808.20	0.87	10261	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1044	10.43	0.43	12	0.22	560.00	13652.00	10150	20240213	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9800	-40.41	20240329	4450	31.24	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
11	20250218	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-10	5	-0.17	209937930	36151	116.73	5880	5890	5730	7590	4090	5840	5807.25	0.87	11843	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1042	10.41	0.43	12	0.20	560.00	13652.00	10150	20240213	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
12	20250218	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-10	5	-0.17	194827700	33553	108.34	5880	5890	5730	7590	4090	5840	5806.57	0.87	10666	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1042	10.41	0.43	12	0.19	560.00	13652.00	10150	20240213	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
13	20250218	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	186834030	32181	103.91	5880	5890	5730	7590	4090	5840	5805.72	0.87	9871	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.18	560.00	13652.00	10150	20240213	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
14	20250218	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	20	2	0.34	134280590	23160	74.78	5880	5890	5730	7590	4090	5840	5797.95	0.87	9422	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1047	10.46	0.43	12	0.13	560.00	13652.00	10150	20240213	-42.27	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9800	-40.20	20240329	4450	31.69	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
15	20250218	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	84186660	14564	47.03	5880	5890	5730	7590	4090	5840	5780.46	0.87	3007	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.08	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
16	20250218	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-50	5	-0.86	77836310	13468	43.49	5880	5890	5730	7590	4090	5840	5779.35	0.87	2733	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1035	10.34	0.42	12	0.08	560.00	13652.00	10150	20240213	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9800	-40.92	20240329	4450	30.11	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
17	20250218	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	0	3	0.00	6313460	1075	3.47	5880	5890	5810	7590	4090	5840	5872.99	0.87	-699	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1044	10.43	0.43	12	0.01	560.00	13652.00	10150	20240213	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9800	-40.41	20240329	4450	31.24	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
18	20250217	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	0	3	0.00	176521230	30383	94.08	5830	5870	5730	7590	4090	5840	5809.86	0.83	6506	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1044	10.43	0.43	12	0.17	560.00	13652.00	10150	20240202	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9800	-40.41	20240329	4450	31.24	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
19	20250217	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	10	2	0.17	167958920	28918	89.55	5830	5870	5730	7590	4090	5840	5808.11	0.83	5944	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1046	10.45	0.43	12	0.16	560.00	13652.00	10150	20240202	-42.36	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
20	20250217	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-30	5	-0.51	150819550	25984	80.46	5830	5870	5730	7590	4090	5840	5804.32	0.83	5847	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1038	10.38	0.43	12	0.15	560.00	13652.00	10150	20240202	-42.76	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9800	-40.71	20240329	4450	30.56	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
21	20250217	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-10	5	-0.17	135142320	23289	72.12	5830	5870	5730	7590	4090	5840	5802.84	0.83	5525	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1042	10.41	0.43	12	0.13	560.00	13652.00	10150	20240202	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
22	20250217	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	107056040	18469	57.19	5830	5870	5730	7590	4090	5840	5796.53	0.83	2765	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.10	560.00	13652.00	10150	20240202	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
23	20250217	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	10	2	0.17	96238370	16615	51.45	5830	5870	5730	7590	4090	5840	5792.26	0.83	2592	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1046	10.45	0.43	12	0.09	560.00	13652.00	10150	20240202	-42.36	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
24	20250217	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	69017600	11935	36.96	5830	5870	5730	7590	4090	5840	5782.79	0.83	1072	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.07	560.00	13652.00	10150	20240202	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
25	20250217	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	10	2	0.17	12468370	2148	6.65	5830	5850	5780	7590	4090	5840	5804.64	0.83	-92	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1046	10.45	0.43	12	0.01	560.00	13652.00	10150	20240202	-42.36	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
26	20250214	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	40	2	0.69	185192770	31941	92.22	5860	5910	5750	7540	4060	5800	5797.96	0.85	-4231	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1044	10.43	0.43	12	0.18	560.00	13652.00	10150	20240201	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9990	-41.54	20240214	4450	31.24	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
27	20250214	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-30	5	-0.52	167579540	28902	83.44	5860	5910	5750	7540	4060	5800	5798.20	0.85	-5458	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1031	10.30	0.42	12	0.16	560.00	13652.00	10150	20240201	-43.15	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9990	-42.24	20240214	4450	29.66	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
28	20250214	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-10	5	-0.17	147137270	25373	73.26	5860	5910	5750	7540	4060	5800	5798.97	0.85	-4011	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1035	10.34	0.42	12	0.14	560.00	13652.00	10150	20240201	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9990	-42.04	20240214	4450	30.11	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
29	20250214	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	0	3	0.00	129571360	22336	64.49	5860	5910	5750	7540	4060	5800	5801.01	0.85	-5415	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1037	10.36	0.42	12	0.12	560.00	13652.00	10150	20240201	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9990	-41.94	20240214	4450	30.34	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
30	20250214	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-20	5	-0.34	106996560	18423	53.19	5860	5910	5760	7540	4060	5800	5807.77	0.85	-5635	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1033	10.32	0.42	12	0.10	560.00	13652.00	10150	20240201	-43.05	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9990	-42.14	20240214	4450	29.89	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
31	20250214	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	10	2	0.17	67151050	11550	33.35	5860	5910	5780	7540	4060	5800	5813.94	0.85	-2361	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1038	10.38	0.43	12	0.06	560.00	13652.00	10150	20240201	-42.76	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9990	-41.84	20240214	4450	30.56	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
32	20250214	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	10	2	0.17	40736280	6993	20.19	5860	5910	5780	7540	4060	5800	5825.29	0.85	-534	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1038	10.38	0.43	12	0.04	560.00	13652.00	10150	20240201	-42.76	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9990	-41.84	20240214	4450	30.56	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
33	20250214	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	90	2	1.55	7498080	1279	3.69	5860	5910	5810	7540	4060	5800	5862.46	0.85	-452	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1053	10.52	0.43	12	0.01	560.00	13652.00	10150	20240201	-41.97	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9990	-41.04	20240214	4450	32.36	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
34	20250213	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-70	5	-1.19	201556240	34492	85.13	5810	5910	5780	7630	4110	5870	5843.56	0.82	5587	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1037	10.36	0.42	12	0.19	560.00	13652.00	10150	20240201	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	10150	-42.86	20240213	4450	30.34	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
35	20250213	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-10	5	-0.17	188458760	32236	79.56	5810	5910	5780	7630	4110	5870	5846.22	0.82	5798	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1047	10.46	0.43	12	0.18	560.00	13652.00	10150	20240201	-42.27	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	10150	-42.27	20240213	4450	31.69	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
36	20250213	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	10	2	0.17	149793070	25630	63.26	5810	5910	5780	7630	4110	5870	5844.44	0.82	5552	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1051	10.50	0.43	12	0.14	560.00	13652.00	10150	20240201	-42.07	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	10150	-42.07	20240213	4450	32.13	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
37	20250213	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	0	3	0.00	125492680	21503	53.07	5810	5910	5780	7630	4110	5870	5836.05	0.82	4836	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1049	10.48	0.43	12	0.12	560.00	13652.00	10150	20240201	-42.17	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	10150	-42.17	20240213	4450	31.91	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
38	20250213	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-30	5	-0.51	100392050	17224	42.51	5810	5910	5780	7630	4110	5870	5828.61	0.82	2412	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1044	10.43	0.43	12	0.10	560.00	13652.00	10150	20240201	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
39	20250213	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-30	5	-0.51	87868890	15073	37.20	5810	5910	5780	7630	4110	5870	5829.56	0.82	1971	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1044	10.43	0.43	12	0.08	560.00	13652.00	10150	20240201	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
40	20250213	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-40	5	-0.68	76061240	13049	32.21	5810	5910	5780	7630	4110	5870	5828.89	0.82	1491	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1042	10.41	0.43	12	0.07	560.00	13652.00	10150	20240201	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	10150	-42.56	20240213	4450	31.01	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
41	20250213	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-80	5	-1.36	12579900	2167	5.35	5810	5840	5780	7630	4110	5870	5805.21	0.82	-398	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1035	10.34	0.42	12	0.01	560.00	13652.00	10150	20240201	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	10150	-42.96	20240213	4450	30.11	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
42	20250212	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-60	5	-1.01	234762920	40319	92.47	5940	5940	5750	7700	4160	5930	5822.63	0.77	9336	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1049	10.48	0.43	12	0.23	560.00	13652.00	10300	20240130	-43.01	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	10150	-42.17	20240213	4450	31.91	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
43	20250212	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-70	5	-1.18	223728450	38437	88.15	5940	5940	5750	7700	4160	5930	5820.65	0.77	8158	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1047	10.46	0.43	12	0.22	560.00	13652.00	10300	20240130	-43.11	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	10150	-42.27	20240213	4450	31.69	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
44	20250212	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-50	5	-0.84	208405250	35827	82.16	5940	5940	5750	7700	4160	5930	5816.99	0.77	7962	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1051	10.50	0.43	12	0.20	560.00	13652.00	10300	20240130	-42.91	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	10150	-42.07	20240213	4450	32.13	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
45	20250212	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-100	5	-1.69	182349580	31354	71.91	5940	5940	5750	7700	4160	5930	5815.83	0.77	7299	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1042	10.41	0.43	12	0.18	560.00	13652.00	10300	20240130	-43.40	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	10150	-42.56	20240213	4450	31.01	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
46	20250212	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-100	5	-1.69	163994330	28204	64.68	5940	5940	5750	7700	4160	5930	5814.58	0.77	5981	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1042	10.41	0.43	12	0.16	560.00	13652.00	10300	20240130	-43.40	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	10150	-42.56	20240213	4450	31.01	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
47	20250212	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-90	5	-1.52	155666670	26778	61.41	5940	5940	5750	7700	4160	5930	5813.23	0.77	5295	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1044	10.43	0.43	12	0.15	560.00	13652.00	10300	20240130	-43.30	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
48	20250212	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-140	5	-2.36	144608890	24882	57.06	5940	5940	5750	7700	4160	5930	5811.79	0.77	4339	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1035	10.34	0.42	12	0.14	560.00	13652.00	10300	20240130	-43.79	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	10150	-42.96	20240213	4450	30.11	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
49	20250212	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-30	5	-0.51	4688830	793	1.82	5940	5940	5870	7700	4160	5930	5912.77	0.77	-356	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1055	10.54	0.43	12	0.00	560.00	13652.00	10300	20240130	-42.72	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	10150	-41.87	20240213	4450	32.58	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
50	20250211	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-30	5	-0.50	258397420	43541	64.13	5960	6010	5840	7740	4180	5960	5934.58	0.79	-2621	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1060	10.59	0.43	12	0.24	560.00	13652.00	10300	20240130	-42.43	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	10150	-41.58	20240213	4450	33.26	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
51	20250211	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-80	5	-1.34	243839670	41078	60.51	5960	6010	5840	7740	4180	5960	5936.02	0.79	-4214	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1051	10.50	0.43	12	0.23	560.00	13652.00	10300	20240130	-42.91	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	10150	-42.07	20240213	4450	32.13	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
52	20250211	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-70	5	-1.17	210303310	35370	52.10	5960	6010	5890	7740	4180	5960	5945.81	0.79	-4120	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1053	10.52	0.43	12	0.20	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
53	20250211	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-30	5	-0.50	159045820	26727	39.37	5960	6010	5900	7740	4180	5960	5950.75	0.79	-5936	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1060	10.59	0.43	12	0.15	560.00	13652.00	10300	20240130	-42.43	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	10150	-41.58	20240213	4450	33.26	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
54	20250211	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-40	5	-0.67	143665260	24129	35.54	5960	6010	5910	7740	4180	5960	5954.05	0.79	-4065	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1058	10.57	0.43	12	0.13	560.00	13652.00	10300	20240130	-42.52	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	10150	-41.67	20240213	4450	33.03	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
55	20250211	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	0	3	0.00	119605340	20077	29.57	5960	6010	5930	7740	4180	5960	5957.33	0.79	-2193	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1065	10.64	0.44	12	0.11	560.00	13652.00	10300	20240130	-42.14	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	10150	-41.28	20240213	4450	33.93	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
56	20250211	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-20	5	-0.34	90993540	15263	22.48	5960	6010	5930	7740	4180	5960	5961.71	0.79	-2083	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1062	10.61	0.44	12	0.09	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
57	20250211	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	40	2	0.67	22970140	3837	5.65	5960	6010	5960	7740	4180	5960	5986.48	0.79	-1354	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1072	10.71	0.44	12	0.02	560.00	13652.00	10300	20240130	-41.75	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	10150	-40.89	20240213	4450	34.83	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
58	20250210	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-40	5	-0.67	405373530	67823	86.07	6000	6080	5830	7800	4200	6000	5976.94	0.73	11415	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1065	10.64	0.44	12	0.38	560.00	13652.00	10300	20240130	-42.14	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	10150	-41.28	20240213	4450	33.93	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
59	20250210	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-60	5	-1.00	386157810	64590	81.96	6000	6080	5830	7800	4200	6000	5978.60	0.73	10761	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1062	10.61	0.44	12	0.36	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
60	20250210	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	10	2	0.17	299308330	50071	63.54	6000	6080	5830	7800	4200	6000	5977.68	0.73	4554	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1074	10.73	0.44	12	0.28	560.00	13652.00	10300	20240130	-41.65	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	10150	-40.79	20240213	4450	35.06	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
61	20250210	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	10	2	0.17	200432020	33688	42.75	6000	6070	5830	7800	4200	6000	5949.66	0.73	-319	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1074	10.73	0.44	12	0.19	560.00	13652.00	10300	20240130	-41.65	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	10150	-40.79	20240213	4450	35.06	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
62	20250210	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	20	2	0.33	171846090	28934	36.72	6000	6070	5830	7800	4200	6000	5939.24	0.73	2143	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1076	10.75	0.44	12	0.16	560.00	13652.00	10300	20240130	-41.55	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	10150	-40.69	20240213	4450	35.28	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
63	20250210	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	20	2	0.33	136415880	23056	29.26	6000	6050	5830	7800	4200	6000	5916.72	0.73	2933	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1076	10.75	0.44	12	0.13	560.00	13652.00	10300	20240130	-41.55	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	10150	-40.69	20240213	4450	35.28	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
64	20250210	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-40	5	-0.67	99405420	16876	21.42	6000	6050	5830	7800	4200	6000	5890.34	0.73	3170	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1065	10.64	0.44	12	0.09	560.00	13652.00	10300	20240130	-42.14	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	10150	-41.28	20240213	4450	33.93	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
65	20250210	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-160	5	-2.67	21996490	3707	4.70	6000	6050	5840	7800	4200	6000	5933.77	0.73	-176	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1044	10.43	0.43	12	0.02	560.00	13652.00	10300	20240130	-43.30	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
66	20250207	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	70	2	1.18	455790660	77426	79.41	5890	6010	5800	7700	4160	5930	5886.69	0.69	6487	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1072	10.71	0.44	12	0.43	560.00	13652.00	10300	20240130	-41.75	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	10150	-40.89	20240213	4450	34.83	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
67	20250207	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	50	2	0.84	421997340	71782	73.62	5890	5990	5800	7700	4160	5930	5878.84	0.69	8166	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1069	10.68	0.44	12	0.40	560.00	13652.00	10300	20240130	-41.94	4450	20241209	34.38	8840	-32.35	20250114	4600	30.00	20250102	10150	-41.08	20240213	4450	34.38	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
68	20250207	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	10	2	0.17	365787260	62349	63.95	5890	5970	5800	7700	4160	5930	5866.72	0.69	8214	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1062	10.61	0.44	12	0.35	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
69	20250207	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-20	5	-0.34	267340910	45660	46.83	5890	5950	5800	7700	4160	5930	5854.96	0.69	6156	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1056	10.55	0.43	12	0.26	560.00	13652.00	10300	20240130	-42.62	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	10150	-41.77	20240213	4450	32.81	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
70	20250207	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-40	5	-0.67	249266440	42597	43.69	5890	5950	5800	7700	4160	5930	5851.65	0.69	5903	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1053	10.52	0.43	12	0.24	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
71	20250207	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-40	5	-0.67	218631300	37379	38.34	5890	5950	5800	7700	4160	5930	5848.94	0.69	6217	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1053	10.52	0.43	12	0.21	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
72	20250207	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-80	5	-1.35	170594350	29184	29.93	5890	5950	5800	7700	4160	5930	5845.34	0.69	3744	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1046	10.45	0.43	12	0.16	560.00	13652.00	10300	20240130	-43.20	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	10150	-42.36	20240213	4450	31.46	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
73	20250207	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-40	5	-0.67	25460000	4312	4.42	5890	5950	5880	7700	4160	5930	5904.17	0.69	304	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1053	10.52	0.43	12	0.02	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
74	20250206	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-180	5	-2.95	585087510	97134	122.78	6110	6220	5780	7940	4280	6110	6023.51	0.63	10794	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1060	10.59	0.43	12	0.54	560.00	13652.00	10300	20240130	-42.43	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	10150	-41.58	20240213	4450	33.26	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
75	20250206	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-110	5	-1.80	449195630	74127	93.70	6110	6220	5950	7940	4280	6110	6059.81	0.63	5317	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1072	10.71	0.44	12	0.41	560.00	13652.00	10300	20240130	-41.75	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	10150	-40.89	20240213	4450	34.83	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
76	20250206	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-70	5	-1.15	336555870	55386	70.01	6110	6220	6000	7940	4280	6110	6076.55	0.63	7410	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1080	10.79	0.44	12	0.31	560.00	13652.00	10300	20240130	-41.36	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	10150	-40.49	20240213	4450	35.73	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
77	20250206	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	320279390	52705	66.62	6110	6220	6000	7940	4280	6110	6076.83	0.63	8138	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1083	10.82	0.44	12	0.29	560.00	13652.00	10300	20240130	-41.17	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	10150	-40.30	20240213	4450	36.18	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
78	20250206	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-10	5	-0.16	297519510	48941	61.86	6110	6220	6000	7940	4280	6110	6079.15	0.63	7174	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1090	10.89	0.45	12	0.27	560.00	13652.00	10300	20240130	-40.78	4450	20241209	37.08	8840	-31.00	20250114	4600	32.61	20250102	10150	-39.90	20240213	4450	37.08	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
79	20250206	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-60	5	-0.98	191617390	31428	39.73	6110	6220	6000	7940	4280	6110	6097.03	0.63	3671	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1081	10.80	0.44	12	0.18	560.00	13652.00	10300	20240130	-41.26	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	10150	-40.39	20240213	4450	35.96	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
80	20250206	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	10	2	0.16	98935300	16146	20.41	6110	6220	6060	7940	4280	6110	6127.54	0.63	845	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1094	10.93	0.45	12	0.09	560.00	13652.00	10300	20240130	-40.58	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	10150	-39.70	20240213	4450	37.53	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
81	20250206	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	20838150	3428	4.33	6110	6110	6060	7940	4280	6110	6078.79	0.63	807	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1083	10.82	0.44	12	0.02	560.00	13652.00	10300	20240130	-41.17	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	10150	-40.30	20240213	4450	36.18	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
82	20250205	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-40	5	-0.65	484604530	78465	63.53	6150	6280	6060	7990	4310	6150	6176.19	0.56	12613	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1092	10.91	0.45	12	0.44	560.00	13652.00	10300	20240130	-40.68	4450	20241209	37.30	8840	-30.88	20250114	4600	32.83	20250102	10150	-39.80	20240213	4450	37.30	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
83	20250205	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-20	5	-0.33	400342580	64639	52.34	6150	6280	6060	7990	4310	6150	6193.51	0.56	5053	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1096	10.95	0.45	12	0.36	560.00	13652.00	10300	20240130	-40.49	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	10150	-39.61	20240213	4450	37.75	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
84	20250205	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	50	2	0.81	358667090	57860	46.85	6150	6280	6060	7990	4310	6150	6198.88	0.56	4117	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1108	11.07	0.45	12	0.32	560.00	13652.00	10300	20240130	-39.81	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	10150	-38.92	20240213	4450	39.33	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
85	20250205	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	70	2	1.14	341827350	55156	44.66	6150	6280	6060	7990	4310	6150	6197.46	0.56	4911	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1112	11.11	0.46	12	0.31	560.00	13652.00	10300	20240130	-39.61	4450	20241209	39.78	8840	-29.64	20250114	4600	35.22	20250102	10150	-38.72	20240213	4450	39.78	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
86	20250205	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	275826950	44574	36.09	6150	6280	6060	7990	4310	6150	6188.07	0.56	8154	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1101	11.00	0.45	12	0.25	560.00	13652.00	10300	20240130	-40.19	4450	20241209	38.43	8840	-30.32	20250114	4600	33.91	20250102	10150	-39.31	20240213	4450	38.43	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
87	20250205	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	90	2	1.46	189210190	30577	24.76	6150	6280	6060	7990	4310	6150	6187.99	0.56	1502	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1115	11.14	0.46	12	0.17	560.00	13652.00	10300	20240130	-39.42	4450	20241209	40.22	8840	-29.41	20250114	4600	35.65	20250102	10150	-38.52	20240213	4450	40.22	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
88	20250205	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	50	2	0.81	121913030	19783	16.02	6150	6240	6060	7990	4310	6150	6162.51	0.56	1041	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1108	11.07	0.45	12	0.11	560.00	13652.00	10300	20240130	-39.81	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	10150	-38.92	20240213	4450	39.33	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
89	20250205	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-40	5	-0.65	28748970	4700	3.81	6150	6170	6060	7990	4310	6150	6116.80	0.56	841	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1092	10.91	0.45	12	0.03	560.00	13652.00	10300	20240130	-40.68	4450	20241209	37.30	8840	-30.88	20250114	4600	32.83	20250102	10150	-39.80	20240213	4450	37.30	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
90	20250204	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	310	2	5.31	745432080	122539	44.57	5810	6200	5810	7590	4090	5840	6084.63	0.51	9280	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1099	10.98	0.45	12	0.69	560.00	13652.00	10300	20240130	-40.29	4450	20241209	38.20	8840	-30.43	20250114	4600	33.70	20250102	10150	-39.41	20240213	4450	38.20	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
91	20250204	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	330	2	5.65	721492490	118644	43.15	5810	6200	5810	7590	4090	5840	6082.60	0.51	8766	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1103	11.02	0.45	12	0.66	560.00	13652.00	10300	20240130	-40.10	4450	20241209	38.65	8840	-30.20	20250114	4600	34.13	20250102	10150	-39.21	20240213	4450	38.65	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
92	20250204	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	280	2	4.79	633085920	104235	37.91	5810	6200	5810	7590	4090	5840	6075.23	0.51	9474	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1094	10.93	0.45	12	0.58	560.00	13652.00	10300	20240130	-40.58	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	10150	-39.70	20240213	4450	37.53	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
93	20250204	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	260	2	4.45	484565840	80034	29.11	5810	6200	5810	7590	4090	5840	6056.41	0.51	4203	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1090	10.89	0.45	12	0.45	560.00	13652.00	10300	20240130	-40.78	4450	20241209	37.08	8840	-31.00	20250114	4600	32.61	20250102	10150	-39.90	20240213	4450	37.08	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
94	20250204	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	330	2	5.65	373623660	62030	22.56	5810	6170	5810	7590	4090	5840	6025.38	0.51	4631	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1103	11.02	0.45	12	0.35	560.00	13652.00	10300	20240130	-40.10	4450	20241209	38.65	8840	-30.20	20250114	4600	34.13	20250102	10150	-39.21	20240213	4450	38.65	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
95	20250204	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	250	2	4.28	294418560	49093	17.86	5810	6110	5810	7590	4090	5840	5999.45	0.51	8909	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1088	10.88	0.45	12	0.27	560.00	13652.00	10300	20240130	-40.87	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	10150	-40.00	20240213	4450	36.85	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
96	20250204	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	150	2	2.57	173182460	29041	10.56	5810	6060	5810	7590	4090	5840	5966.45	0.51	8079	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1071	10.70	0.44	12	0.16	560.00	13652.00	10300	20240130	-41.84	4450	20241209	34.61	8840	-32.24	20250114	4600	30.22	20250102	10150	-40.99	20240213	4450	34.61	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
97	20250204	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	100	2	1.71	20869490	3573	1.30	5810	5950	5810	7590	4090	5840	5841.11	0.51	1154	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1062	10.61	0.44	12	0.02	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History