KissMeData/032580/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	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	-24	5	-1.73	1657512024	1204508	112.37	1397	1403	1353	1807	973	1390	1375.85	31.47	-14915	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	453	42.69	0.90	12	3.64	32.00	1510.00	1965	20240408	-30.48	1032	20240909	32.36	1938	-29.51	20250203	1185	15.27	20250124	1965	-30.48	20240408	1032	32.36	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
3	20250219	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1369	-21	5	-1.51	1575633367	1144667	106.79	1397	1403	1353	1807	973	1390	1376.25	31.47	-24318	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	454	42.78	0.91	12	3.45	32.00	1510.00	1965	20240408	-30.33	1032	20240909	32.66	1938	-29.36	20250203	1185	15.53	20250124	1965	-30.33	20240408	1032	32.66	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
4	20250219	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-27	5	-1.94	1032601109	750411	70.01	1397	1403	1353	1807	973	1390	1375.65	31.47	-13984	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	452	42.59	0.90	12	2.26	32.00	1510.00	1965	20240408	-30.64	1032	20240909	32.07	1938	-29.67	20250203	1185	15.02	20250124	1965	-30.64	20240408	1032	32.07	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
5	20250219	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	-25	5	-1.80	976943960	709636	66.20	1397	1403	1353	1807	973	1390	1376.28	31.47	-19331	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	452	42.66	0.90	12	2.14	32.00	1510.00	1965	20240408	-30.53	1032	20240909	32.27	1938	-29.57	20250203	1185	15.19	20250124	1965	-30.53	20240408	1032	32.27	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
6	20250219	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	-26	5	-1.87	915755366	664763	62.02	1397	1403	1353	1807	973	1390	1377.16	31.47	-11905	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	452	42.62	0.90	12	2.01	32.00	1510.00	1965	20240408	-30.59	1032	20240909	32.17	1938	-29.62	20250203	1185	15.11	20250124	1965	-30.59	20240408	1032	32.17	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
7	20250219	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	-25	5	-1.80	767040319	555952	51.87	1397	1403	1353	1807	973	1390	1379.29	31.47	-32855	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	452	42.66	0.90	12	1.68	32.00	1510.00	1965	20240408	-30.53	1032	20240909	32.27	1938	-29.57	20250203	1185	15.19	20250124	1965	-30.53	20240408	1032	32.27	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
8	20250219	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1374	-16	5	-1.15	489145560	352338	32.87	1397	1403	1374	1807	973	1390	1388.18	31.47	-55423	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	455	42.94	0.91	12	1.06	32.00	1510.00	1965	20240408	-30.08	1032	20240909	33.14	1938	-29.10	20250203	1185	15.95	20250124	1965	-30.08	20240408	1032	33.14	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
9	20250219	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	9	2	0.65	99192052	71097	6.63	1397	1400	1395	1807	973	1390	1397.31	31.47	-15905	1421	1405	1395	1379	1369	1400	1374	166	417	500	860	1	1	33132064	464	43.72	0.93	12	0.21	32.00	1510.00	1965	20240408	-28.80	1032	20240909	35.56	1938	-27.81	20250203	1185	18.06	20250124	1965	-28.80	20240408	1032	35.56	20240909	5.96	N	032580	500	165 억	10426761	N	N	N	N
10	20250218	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	4	2	0.29	1447070965	1037378	79.94	1401	1411	1385	1801	971	1386	1394.94	31.16	99474	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	461	43.44	0.92	12	3.13	32.00	1510.00	1965	20240408	-29.26	1032	20240909	34.69	1938	-28.28	20250203	1185	17.30	20250124	1965	-29.26	20240408	1032	34.69	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
11	20250218	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	3	2	0.22	1372804063	984011	75.83	1401	1411	1385	1801	971	1386	1395.11	31.16	109429	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	460	43.41	0.92	12	2.97	32.00	1510.00	1965	20240408	-29.31	1032	20240909	34.59	1938	-28.33	20250203	1185	17.22	20250124	1965	-29.31	20240408	1032	34.59	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
12	20250218	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	9	2	0.65	1244526795	891787	68.72	1401	1411	1385	1801	971	1386	1395.54	31.16	129722	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	462	43.59	0.92	12	2.69	32.00	1510.00	1965	20240408	-29.01	1032	20240909	35.17	1938	-28.02	20250203	1185	17.72	20250124	1965	-29.01	20240408	1032	35.17	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
13	20250218	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1403	17	2	1.23	1095531738	784982	60.49	1401	1411	1385	1801	971	1386	1395.61	31.16	119691	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	465	43.84	0.93	12	2.37	32.00	1510.00	1965	20240408	-28.60	1032	20240909	35.95	1938	-27.61	20250203	1185	18.40	20250124	1965	-28.60	20240408	1032	35.95	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
14	20250218	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1394	8	2	0.58	907111291	650107	50.10	1401	1411	1385	1801	971	1386	1395.33	31.16	73446	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	462	43.56	0.92	12	1.96	32.00	1510.00	1965	20240408	-29.06	1032	20240909	35.08	1938	-28.07	20250203	1185	17.64	20250124	1965	-29.06	20240408	1032	35.08	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
15	20250218	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	9	2	0.65	670466356	479803	36.97	1401	1411	1386	1801	971	1386	1397.38	31.16	38709	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	462	43.59	0.92	12	1.45	32.00	1510.00	1965	20240408	-29.01	1032	20240909	35.17	1938	-28.02	20250203	1185	17.72	20250124	1965	-29.01	20240408	1032	35.17	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
16	20250218	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	11	2	0.79	453986954	324426	25.00	1401	1411	1393	1801	971	1386	1399.35	31.16	22518	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	463	43.66	0.93	12	0.98	32.00	1510.00	1965	20240408	-28.91	1032	20240909	35.37	1938	-27.92	20250203	1185	17.89	20250124	1965	-28.91	20240408	1032	35.37	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
17	20250218	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	13	2	0.94	172106605	122820	9.46	1401	1411	1394	1801	971	1386	1401.29	31.16	15635	1443	1414	1396	1367	1349	1405	1358	166	415	500	850	1	1	33132064	464	43.72	0.93	12	0.37	32.00	1510.00	1965	20240408	-28.80	1032	20240909	35.56	1938	-27.81	20250203	1185	18.06	20250124	1965	-28.80	20240408	1032	35.56	20240909	6.21	N	032580	500	165 억	10323540	N	N	N	N
18	20250217	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	-37	5	-2.60	1768650211	1264157	40.10	1401	1425	1378	1849	997	1423	1399.18	31.35	-65889	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	459	43.31	0.92	12	3.82	32.00	1510.00	1965	20240408	-29.47	1032	20240909	34.30	1938	-28.48	20250203	1185	16.96	20250124	1965	-29.47	20240408	1032	34.30	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
19	20250217	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1383	-40	5	-2.81	1602888497	1144383	36.30	1401	1425	1378	1849	997	1423	1400.65	31.35	-66143	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	458	43.22	0.92	12	3.45	32.00	1510.00	1965	20240408	-29.62	1032	20240909	34.01	1938	-28.64	20250203	1185	16.71	20250124	1965	-29.62	20240408	1032	34.01	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
20	20250217	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	-34	5	-2.39	1349521482	961299	30.50	1401	1425	1385	1849	997	1423	1403.84	31.35	-10307	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	460	43.41	0.92	12	2.90	32.00	1510.00	1965	20240408	-29.31	1032	20240909	34.59	1938	-28.33	20250203	1185	17.22	20250124	1965	-29.31	20240408	1032	34.59	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
21	20250217	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	-21	5	-1.48	1070603533	761073	24.14	1401	1425	1395	1849	997	1423	1406.69	31.35	49764	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	465	43.81	0.93	12	2.30	32.00	1510.00	1965	20240408	-28.65	1032	20240909	35.85	1938	-27.66	20250203	1185	18.31	20250124	1965	-28.65	20240408	1032	35.85	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
22	20250217	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-14	5	-0.98	834173148	592124	18.78	1401	1425	1401	1849	997	1423	1408.77	31.35	89467	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	467	44.03	0.93	12	1.79	32.00	1510.00	1965	20240408	-28.30	1032	20240909	36.53	1938	-27.30	20250203	1185	18.90	20250124	1965	-28.30	20240408	1032	36.53	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
23	20250217	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	-5	5	-0.35	620895159	440511	13.97	1401	1425	1401	1849	997	1423	1409.48	31.35	85405	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	470	44.31	0.94	12	1.33	32.00	1510.00	1965	20240408	-27.84	1032	20240909	37.40	1938	-26.83	20250203	1185	19.66	20250124	1965	-27.84	20240408	1032	37.40	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
24	20250217	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-14	5	-0.98	429993935	305682	9.70	1401	1416	1401	1849	997	1423	1406.65	31.35	68059	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	467	44.03	0.93	12	0.92	32.00	1510.00	1965	20240408	-28.30	1032	20240909	36.53	1938	-27.30	20250203	1185	18.90	20250124	1965	-28.30	20240408	1032	36.53	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
25	20250217	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	-18	5	-1.26	131101216	93194	2.96	1401	1415	1401	1849	997	1423	1406.69	31.35	35621	1560	1491	1437	1368	1314	1526	1403	166	426	500	880	1	1	33132064	466	43.91	0.93	12	0.28	32.00	1510.00	1965	20240408	-28.50	1032	20240909	36.14	1938	-27.50	20250203	1185	18.57	20250124	1965	-28.50	20240408	1032	36.14	20240909	6.28	N	032580	500	165 억	10388067	N	N	N	N
26	20250214	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	28	2	2.01	4369627795	3045433	343.53	1422	1506	1383	1813	977	1395	1434.85	31.68	-107059	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	471	44.47	0.94	12	9.19	32.00	1510.00	1965	20240408	-27.58	1032	20240909	37.89	1938	-26.57	20250203	1185	20.08	20250124	1965	-27.58	20240408	1032	37.89	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
27	20250214	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1410	15	2	1.08	4167557152	2903093	327.47	1422	1506	1383	1813	977	1395	1435.56	31.68	-112559	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	467	44.06	0.93	12	8.76	32.00	1510.00	1965	20240408	-28.24	1032	20240909	36.63	1938	-27.24	20250203	1185	18.99	20250124	1965	-28.24	20240408	1032	36.63	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
28	20250214	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	18	2	1.29	3839553232	2670011	301.18	1422	1506	1383	1813	977	1395	1438.03	31.68	-180973	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	468	44.16	0.94	12	8.06	32.00	1510.00	1965	20240408	-28.09	1032	20240909	36.92	1938	-27.09	20250203	1185	19.24	20250124	1965	-28.09	20240408	1032	36.92	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
29	20250214	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1429	34	2	2.44	3595635427	2498012	281.78	1422	1506	1383	1813	977	1395	1439.40	31.68	-180003	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	473	44.66	0.95	12	7.54	32.00	1510.00	1965	20240408	-27.28	1032	20240909	38.47	1938	-26.26	20250203	1185	20.59	20250124	1965	-27.28	20240408	1032	38.47	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
30	20250214	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1436	41	2	2.94	3199699147	2222465	250.70	1422	1506	1383	1813	977	1395	1439.71	31.68	-176413	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	476	44.88	0.95	12	6.71	32.00	1510.00	1965	20240408	-26.92	1032	20240909	39.15	1938	-25.90	20250203	1185	21.18	20250124	1965	-26.92	20240408	1032	39.15	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
31	20250214	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1403	8	2	0.57	784026990	559532	63.12	1422	1424	1383	1813	977	1395	1401.22	31.68	-88487	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	465	43.84	0.93	12	1.69	32.00	1510.00	1965	20240408	-28.60	1032	20240909	35.95	1938	-27.61	20250203	1185	18.40	20250124	1965	-28.60	20240408	1032	35.95	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
32	20250214	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-2	5	-0.14	668177042	476488	53.75	1422	1424	1383	1813	977	1395	1402.30	31.68	-81332	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	462	43.53	0.92	12	1.44	32.00	1510.00	1965	20240408	-29.11	1032	20240909	34.98	1938	-28.12	20250203	1185	17.55	20250124	1965	-29.11	20240408	1032	34.98	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
33	20250214	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	6	2	0.43	304169241	214864	24.24	1422	1424	1400	1813	977	1395	1415.64	31.68	-8649	1420	1407	1395	1382	1370	1401	1376	166	418	500	860	1	1	33132064	464	43.78	0.93	12	0.65	32.00	1510.00	1965	20240408	-28.70	1032	20240909	35.76	1938	-27.71	20250203	1185	18.23	20250124	1965	-28.70	20240408	1032	35.76	20240909	6.02	N	032580	500	165 억	10495291	N	N	N	N
34	20250213	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	-5	5	-0.36	1014743212	726430	68.85	1400	1408	1383	1820	980	1400	1396.89	31.25	140670	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	462	43.59	0.92	12	2.19	32.00	1510.00	1965	20240408	-29.01	1032	20240909	35.17	1938	-28.02	20250203	1185	17.72	20250124	1965	-29.01	20240408	1032	35.17	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
35	20250213	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	0	3	0.00	856606022	613251	58.12	1400	1408	1383	1820	980	1400	1396.83	31.25	148453	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	464	43.75	0.93	12	1.85	32.00	1510.00	1965	20240408	-28.75	1032	20240909	35.66	1938	-27.76	20250203	1185	18.14	20250124	1965	-28.75	20240408	1032	35.66	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
36	20250213	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	2	2	0.14	759654186	544102	51.57	1400	1408	1383	1820	980	1400	1396.16	31.25	155507	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	465	43.81	0.93	12	1.64	32.00	1510.00	1965	20240408	-28.65	1032	20240909	35.85	1938	-27.66	20250203	1185	18.31	20250124	1965	-28.65	20240408	1032	35.85	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
37	20250213	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1403	3	2	0.21	701666953	502670	47.64	1400	1408	1383	1820	980	1400	1395.88	31.25	142419	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	465	43.84	0.93	12	1.52	32.00	1510.00	1965	20240408	-28.60	1032	20240909	35.95	1938	-27.61	20250203	1185	18.40	20250124	1965	-28.60	20240408	1032	35.95	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
38	20250213	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	1	2	0.07	620831403	444949	42.17	1400	1408	1383	1820	980	1400	1395.29	31.25	121564	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	464	43.78	0.93	12	1.34	32.00	1510.00	1965	20240408	-28.70	1032	20240909	35.76	1938	-27.71	20250203	1185	18.23	20250124	1965	-28.70	20240408	1032	35.76	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
39	20250213	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-2	5	-0.14	551594668	395362	37.47	1400	1408	1383	1820	980	1400	1395.16	31.25	114056	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	463	43.69	0.93	12	1.19	32.00	1510.00	1965	20240408	-28.85	1032	20240909	35.47	1938	-27.86	20250203	1185	17.97	20250124	1965	-28.85	20240408	1032	35.47	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
40	20250213	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1403	3	2	0.21	394519042	282961	26.82	1400	1408	1383	1820	980	1400	1394.25	31.25	92436	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	465	43.84	0.93	12	0.85	32.00	1510.00	1965	20240408	-28.60	1032	20240909	35.95	1938	-27.61	20250203	1185	18.40	20250124	1965	-28.60	20240408	1032	35.95	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
41	20250213	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	-3	5	-0.21	19479297	13903	1.32	1400	1408	1397	1820	980	1400	1401.09	31.25	5923	1470	1434	1416	1380	1362	1426	1372	166	420	500	860	1	1	33132064	463	43.66	0.93	12	0.04	32.00	1510.00	1965	20240408	-28.91	1032	20240909	35.37	1938	-27.92	20250203	1185	17.89	20250124	1965	-28.91	20240408	1032	35.37	20240909	5.84	N	032580	500	165 억	10355152	N	N	N	N
42	20250212	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-59	5	-4.04	1423648526	1001653	61.11	1437	1452	1398	1896	1022	1459	1421.27	31.17	26555	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	464	43.75	0.93	12	3.02	32.00	1510.00	1965	20240408	-28.75	1032	20240909	35.66	1938	-27.76	20250203	1185	18.14	20250124	1965	-28.75	20240408	1032	35.66	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
43	20250212	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	-55	5	-3.77	1271683705	893152	54.49	1437	1452	1400	1896	1022	1459	1423.74	31.17	4054	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	465	43.88	0.93	12	2.70	32.00	1510.00	1965	20240408	-28.55	1032	20240909	36.05	1938	-27.55	20250203	1185	18.48	20250124	1965	-28.55	20240408	1032	36.05	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
44	20250212	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	-51	5	-3.50	1150444169	806987	49.23	1437	1452	1405	1896	1022	1459	1425.53	31.17	14186	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	466	44.00	0.93	12	2.44	32.00	1510.00	1965	20240408	-28.35	1032	20240909	36.43	1938	-27.35	20250203	1185	18.82	20250124	1965	-28.35	20240408	1032	36.43	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
45	20250212	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-39	5	-2.67	1021182887	715390	43.64	1437	1452	1409	1896	1022	1459	1427.37	31.17	18668	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	470	44.38	0.94	12	2.16	32.00	1510.00	1965	20240408	-27.74	1032	20240909	37.60	1938	-26.73	20250203	1185	19.83	20250124	1965	-27.74	20240408	1032	37.60	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
46	20250212	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	-37	5	-2.54	734020899	512624	31.27	1437	1452	1420	1896	1022	1459	1431.79	31.17	1755	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	471	44.44	0.94	12	1.55	32.00	1510.00	1965	20240408	-27.63	1032	20240909	37.79	1938	-26.63	20250203	1185	20.00	20250124	1965	-27.63	20240408	1032	37.79	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
47	20250212	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	-25	5	-1.71	584969929	408423	24.92	1437	1452	1420	1896	1022	1459	1432.15	31.17	925	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	475	44.81	0.95	12	1.23	32.00	1510.00	1965	20240408	-27.02	1032	20240909	38.95	1938	-26.01	20250203	1185	21.01	20250124	1965	-27.02	20240408	1032	38.95	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
48	20250212	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	-29	5	-1.99	441017668	307809	18.78	1437	1452	1420	1896	1022	1459	1432.61	31.17	-17659	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	474	44.69	0.95	12	0.93	32.00	1510.00	1965	20240408	-27.23	1032	20240909	38.57	1938	-26.21	20250203	1185	20.68	20250124	1965	-27.23	20240408	1032	38.57	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
49	20250212	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1429	-30	5	-2.06	126886983	88478	5.40	1437	1452	1422	1896	1022	1459	1433.59	31.17	-5557	1551	1504	1468	1421	1385	1487	1404	166	437	500	900	1	1	33132064	473	44.66	0.95	12	0.27	32.00	1510.00	1965	20240408	-27.28	1032	20240909	38.47	1938	-26.26	20250203	1185	20.59	20250124	1965	-27.28	20240408	1032	38.47	20240909	5.53	N	032580	500	165 억	10328597	N	N	N	N
50	20250211	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1459	-1	5	-0.07	2324217921	1587694	63.10	1472	1515	1432	1898	1022	1460	1463.92	31.18	-573	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	483	45.59	0.97	12	4.79	32.00	1510.00	1965	20240408	-25.75	1032	20240909	41.38	1938	-24.72	20250203	1185	23.12	20250124	1965	-25.75	20240408	1032	41.38	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
51	20250211	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-21	5	-1.44	2187090047	1493037	59.33	1472	1515	1432	1898	1022	1460	1464.88	31.18	-20134	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	477	44.97	0.95	12	4.51	32.00	1510.00	1965	20240408	-26.77	1032	20240909	39.44	1938	-25.75	20250203	1185	21.43	20250124	1965	-26.77	20240408	1032	39.44	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
52	20250211	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	-23	5	-1.58	1917192845	1305130	51.87	1472	1515	1436	1898	1022	1460	1469.00	31.18	3535	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	476	44.91	0.95	12	3.94	32.00	1510.00	1965	20240408	-26.87	1032	20240909	39.24	1938	-25.85	20250203	1185	21.27	20250124	1965	-26.87	20240408	1032	39.24	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
53	20250211	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	-16	5	-1.10	1743014750	1184142	47.06	1472	1515	1436	1898	1022	1460	1472.02	31.18	-15649	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	478	45.12	0.96	12	3.57	32.00	1510.00	1965	20240408	-26.51	1032	20240909	39.92	1938	-25.49	20250203	1185	21.86	20250124	1965	-26.51	20240408	1032	39.92	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
54	20250211	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-20	5	-1.37	1593881898	1080644	42.95	1472	1515	1436	1898	1022	1460	1475.01	31.18	-33293	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	477	45.00	0.95	12	3.26	32.00	1510.00	1965	20240408	-26.72	1032	20240909	39.53	1938	-25.70	20250203	1185	21.52	20250124	1965	-26.72	20240408	1032	39.53	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
55	20250211	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	1	2	0.07	1299707424	878385	34.91	1472	1515	1459	1898	1022	1460	1479.77	31.18	-33538	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	484	45.66	0.97	12	2.65	32.00	1510.00	1965	20240408	-25.65	1032	20240909	41.57	1938	-24.61	20250203	1185	23.29	20250124	1965	-25.65	20240408	1032	41.57	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
56	20250211	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	25	2	1.71	978821361	660542	26.25	1472	1515	1465	1898	1022	1460	1482.02	31.18	-26647	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	492	46.41	0.98	12	1.99	32.00	1510.00	1965	20240408	-24.43	1032	20240909	43.90	1938	-23.37	20250203	1185	25.32	20250124	1965	-24.43	20240408	1032	43.90	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
57	20250211	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1476	16	2	1.10	136723370	92897	3.69	1472	1482	1465	1898	1022	1460	1472.46	31.18	-2197	1517	1488	1460	1431	1403	1503	1446	166	438	500	900	1	1	33132064	489	46.12	0.98	12	0.28	32.00	1510.00	1965	20240408	-24.89	1032	20240909	43.02	1938	-23.84	20250203	1185	24.56	20250124	1965	-24.89	20240408	1032	43.02	20240909	5.04	N	032580	500	165 억	10329238	N	N	N	N
58	20250210	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	0	3	0.00	3582663564	2450962	68.81	1439	1489	1432	1898	1022	1460	1461.75	31.15	9708	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	484	45.62	0.97	12	7.40	32.00	1510.00	1965	20240408	-25.70	1032	20240909	41.47	1938	-24.66	20250203	1185	23.21	20250124	1965	-25.70	20240408	1032	41.47	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
59	20250210	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	-9	5	-0.62	3195176733	2185992	61.37	1439	1489	1432	1898	1022	1460	1461.67	31.15	38457	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	481	45.34	0.96	12	6.60	32.00	1510.00	1965	20240408	-26.16	1032	20240909	40.60	1938	-25.13	20250203	1185	22.45	20250124	1965	-26.16	20240408	1032	40.60	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
60	20250210	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	20	2	1.37	2833717530	1937501	54.40	1439	1489	1432	1898	1022	1460	1462.58	31.15	52646	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	490	46.25	0.98	12	5.85	32.00	1510.00	1965	20240408	-24.68	1032	20240909	43.41	1938	-23.63	20250203	1185	24.89	20250124	1965	-24.68	20240408	1032	43.41	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
61	20250210	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	2	2	0.14	2475328942	1693845	47.56	1439	1489	1432	1898	1022	1460	1461.38	31.15	20636	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	484	45.69	0.97	12	5.11	32.00	1510.00	1965	20240408	-25.60	1032	20240909	41.67	1938	-24.56	20250203	1185	23.38	20250124	1965	-25.60	20240408	1032	41.67	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
62	20250210	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	13	2	0.89	2279351409	1559987	43.80	1439	1489	1432	1898	1022	1460	1461.15	31.15	34032	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	488	46.03	0.98	12	4.71	32.00	1510.00	1965	20240408	-25.04	1032	20240909	42.73	1938	-23.99	20250203	1185	24.30	20250124	1965	-25.04	20240408	1032	42.73	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
63	20250210	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	20	2	1.37	1979114093	1356800	38.09	1439	1487	1432	1898	1022	1460	1458.65	31.15	42826	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	490	46.25	0.98	12	4.10	32.00	1510.00	1965	20240408	-24.68	1032	20240909	43.41	1938	-23.63	20250203	1185	24.89	20250124	1965	-24.68	20240408	1032	43.41	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
64	20250210	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	0	3	0.00	1383255634	950874	26.70	1439	1484	1432	1898	1022	1460	1454.63	31.15	-16754	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	484	45.62	0.97	12	2.87	32.00	1510.00	1965	20240408	-25.70	1032	20240909	41.47	1938	-24.66	20250203	1185	23.21	20250124	1965	-25.70	20240408	1032	41.47	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
65	20250210	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	-11	5	-0.75	311592770	216071	6.07	1439	1453	1432	1898	1022	1460	1440.69	31.15	-14357	1571	1515	1479	1423	1387	1497	1405	166	438	500	900	1	1	33132064	480	45.28	0.96	12	0.65	32.00	1510.00	1965	20240408	-26.26	1032	20240909	40.41	1938	-25.23	20250203	1185	22.28	20250124	1965	-26.26	20240408	1032	40.41	20240909	4.94	N	032580	500	165 억	10319407	N	N	N	N
66	20250207	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	-102	5	-6.53	4989724476	3380133	44.49	1527	1535	1443	2030	1094	1562	1476.19	30.66	159691	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	484	45.62	0.97	12	10.20	32.00	1510.00	1965	20240408	-25.70	1032	20240909	41.47	1938	-24.66	20250203	1185	23.21	20250124	1965	-25.70	20240408	1032	41.47	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
67	20250207	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-77	5	-4.93	4546423782	3078427	40.52	1527	1535	1443	2030	1094	1562	1476.86	30.66	92109	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	492	46.41	0.98	12	9.29	32.00	1510.00	1965	20240408	-24.43	1032	20240909	43.90	1938	-23.37	20250203	1185	25.32	20250124	1965	-24.43	20240408	1032	43.90	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
68	20250207	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-97	5	-6.21	3785275821	2565501	33.77	1527	1535	1443	2030	1094	1562	1475.45	30.66	104814	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	485	45.78	0.97	12	7.74	32.00	1510.00	1965	20240408	-25.45	1032	20240909	41.96	1938	-24.41	20250203	1185	23.63	20250124	1965	-25.45	20240408	1032	41.96	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
69	20250207	130354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-97	5	-6.21	3550458024	2405058	31.66	1527	1535	1443	2030	1094	1562	1476.24	30.66	111878	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	485	45.78	0.97	12	7.26	32.00	1510.00	1965	20240408	-25.45	1032	20240909	41.96	1938	-24.41	20250203	1185	23.63	20250124	1965	-25.45	20240408	1032	41.96	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
70	20250207	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	-82	5	-5.25	2972331050	2014933	26.52	1527	1535	1443	2030	1094	1562	1475.14	30.66	169398	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	490	46.25	0.98	12	6.08	32.00	1510.00	1965	20240408	-24.68	1032	20240909	43.41	1938	-23.63	20250203	1185	24.89	20250124	1965	-24.68	20240408	1032	43.41	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
71	20250207	110353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	-88	5	-5.63	2634622456	1784407	23.49	1527	1535	1443	2030	1094	1562	1476.46	30.66	106769	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	488	46.06	0.98	12	5.39	32.00	1510.00	1965	20240408	-24.99	1032	20240909	42.83	1938	-23.94	20250203	1185	24.39	20250124	1965	-24.99	20240408	1032	42.83	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
72	20250207	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-83	5	-5.31	2225720308	1507581	19.84	1527	1535	1443	2030	1094	1562	1476.34	30.66	72627	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	490	46.22	0.98	12	4.55	32.00	1510.00	1965	20240408	-24.73	1032	20240909	43.31	1938	-23.68	20250203	1185	24.81	20250124	1965	-24.73	20240408	1032	43.31	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
73	20250207	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-32	5	-2.05	238224014	156148	2.06	1527	1535	1516	2030	1094	1562	1525.58	30.66	22173	1779	1670	1576	1467	1373	1725	1522	166	468	500	960	1	1	33132064	507	47.81	1.01	12	0.47	32.00	1510.00	1965	20240408	-22.14	1032	20240909	48.26	1938	-21.05	20250203	1185	29.11	20250124	1965	-22.14	20240408	1032	48.26	20240909	4.60	N	032580	500	165 억	10159921	N	N	N	N
74	20250206	160347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1562	-87	5	-5.28	11605515596	7387708	65.16	1485	1685	1482	2140	1155	1649	1570.91	30.77	-37379	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	518	48.81	1.03	12	22.30	32.00	1510.00	1965	20240408	-20.51	1032	20240909	51.36	1938	-19.40	20250203	1185	31.81	20250124	1965	-20.51	20240408	1032	51.36	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
75	20250206	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1554	-95	5	-5.76	11135648015	7086469	62.50	1485	1685	1482	2140	1155	1649	1571.32	30.77	-19289	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	515	48.56	1.03	12	21.39	32.00	1510.00	1965	20240408	-20.92	1032	20240909	50.58	1938	-19.81	20250203	1185	31.14	20250124	1965	-20.92	20240408	1032	50.58	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
76	20250206	140350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1555	-94	5	-5.70	10523578483	6693919	59.04	1485	1685	1482	2140	1155	1649	1572.03	30.77	-11787	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	515	48.59	1.03	12	20.20	32.00	1510.00	1965	20240408	-20.87	1032	20240909	50.68	1938	-19.76	20250203	1185	31.22	20250124	1965	-20.87	20240408	1032	50.68	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
77	20250206	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1536	-113	5	-6.85	10147877826	6451955	56.91	1485	1685	1482	2140	1155	1649	1572.76	30.77	-64765	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	509	48.00	1.02	12	19.47	32.00	1510.00	1965	20240408	-21.83	1032	20240909	48.84	1938	-20.74	20250203	1185	29.62	20250124	1965	-21.83	20240408	1032	48.84	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
78	20250206	120346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1549	-100	5	-6.06	9496970245	6031374	53.20	1485	1685	1482	2140	1155	1649	1574.51	30.77	-13653	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	513	48.41	1.03	12	18.20	32.00	1510.00	1965	20240408	-21.17	1032	20240909	50.10	1938	-20.07	20250203	1185	30.72	20250124	1965	-21.17	20240408	1032	50.10	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
79	20250206	110340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1575	-74	5	-4.49	8605640696	5460672	48.16	1485	1685	1482	2140	1155	1649	1575.84	30.77	-51010	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	522	49.22	1.04	12	16.48	32.00	1510.00	1965	20240408	-19.85	1032	20240909	52.62	1938	-18.73	20250203	1185	32.91	20250124	1965	-19.85	20240408	1032	52.62	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
80	20250206	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1564	-85	5	-5.15	3939350934	2583644	22.79	1485	1576	1482	2140	1155	1649	1524.40	30.77	182640	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	518	48.88	1.04	12	7.80	32.00	1510.00	1965	20240408	-20.41	1032	20240909	51.55	1938	-19.30	20250203	1185	31.98	20250124	1965	-20.41	20240408	1032	51.55	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
81	20250206	090347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-149	5	-9.04	1033439767	692894	6.11	1485	1514	1482	2140	1155	1649	1489.94	30.77	42246	1805	1726	1663	1584	1521	1695	1553	166	491	500	1020	1	1	33132064	497	46.88	0.99	12	2.09	32.00	1510.00	1965	20240408	-23.66	1032	20240909	45.35	1938	-22.60	20250203	1185	26.58	20250124	1965	-23.66	20240408	1032	45.35	20240909	4.40	N	032580	500	165 억	10195442	N	N	N	N
82	20250205	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1649	65	2	4.10	17154006146	10341793	41.39	1742	1742	1600	2055	1109	1584	1658.72	30.51	83042	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	546	51.53	1.09	12	31.21	32.00	1510.00	1965	20240408	-16.08	1032	20240909	59.79	1938	-14.91	20250203	1185	39.16	20250124	1965	-16.08	20240408	1032	59.79	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
83	20250205	150345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1624	40	2	2.53	15867793181	9558635	38.26	1742	1742	1600	2055	1109	1584	1660.05	30.51	20444	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	538	50.75	1.08	12	28.85	32.00	1510.00	1965	20240408	-17.35	1032	20240909	57.36	1938	-16.20	20250203	1185	37.05	20250124	1965	-17.35	20240408	1032	57.36	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
84	20250205	140344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1618	34	2	2.15	14841505009	8924645	35.72	1742	1742	1600	2055	1109	1584	1662.98	30.51	13436	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	536	50.56	1.07	12	26.94	32.00	1510.00	1965	20240408	-17.66	1032	20240909	56.78	1938	-16.51	20250203	1185	36.54	20250124	1965	-17.66	20240408	1032	56.78	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
85	20250205	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	32	2	2.02	13789346088	8274986	33.12	1742	1742	1609	2055	1109	1584	1666.39	30.51	19727	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	535	50.50	1.07	12	24.98	32.00	1510.00	1965	20240408	-17.76	1032	20240909	56.59	1938	-16.62	20250203	1185	36.37	20250124	1965	-17.76	20240408	1032	56.59	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
86	20250205	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	52	2	3.28	13231845403	7931864	31.75	1742	1742	1609	2055	1109	1584	1668.19	30.51	22254	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	542	51.12	1.08	12	23.94	32.00	1510.00	1965	20240408	-16.74	1032	20240909	58.53	1938	-15.58	20250203	1185	38.06	20250124	1965	-16.74	20240408	1032	58.53	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
87	20250205	110343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	56	2	3.54	12303193440	7367331	29.49	1742	1742	1609	2055	1109	1584	1669.97	30.51	24297	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	543	51.25	1.09	12	22.24	32.00	1510.00	1965	20240408	-16.54	1032	20240909	58.91	1938	-15.38	20250203	1185	38.40	20250124	1965	-16.54	20240408	1032	58.91	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
88	20250205	100346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	31	2	1.96	8092382101	4829027	19.33	1742	1742	1609	2055	1109	1584	1675.78	30.51	36445	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	535	50.47	1.07	12	14.58	32.00	1510.00	1965	20240408	-17.81	1032	20240909	56.49	1938	-16.67	20250203	1185	36.29	20250124	1965	-17.81	20240408	1032	56.49	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
89	20250205	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1703	119	2	7.51	3507874849	2041727	8.17	1742	1742	1676	2055	1109	1584	1718.09	30.51	4076	1974	1778	1672	1476	1370	1726	1424	166	471	500	980	1	1	33132064	564	53.22	1.13	12	6.16	32.00	1510.00	1965	20240408	-13.33	1032	20240909	65.02	1938	-12.13	20250203	1185	43.71	20250124	1965	-13.33	20240408	1032	65.02	20240909	3.58	N	032580	500	165 억	10107283	N	N	N	N
90	20250204	160341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1584	28	2	1.80	40972204899	23779474	49.46	1800	1868	1566	2020	1090	1556	1723.14	30.93	-217579	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	525	49.50	1.05	12	71.77	32.00	1510.00	1965	20240408	-19.39	1032	20240909	53.49	1938	-18.27	20250203	1185	33.67	20250124	1965	-19.39	20240408	1032	53.49	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N
91	20250204	150342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	54	2	3.47	39816840925	23055661	47.96	1800	1868	1566	2020	1090	1556	1726.99	30.93	-176208	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	533	50.31	1.07	12	69.59	32.00	1510.00	1965	20240408	-18.07	1032	20240909	56.01	1938	-16.92	20250203	1185	35.86	20250124	1965	-18.07	20240408	1032	56.01	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N
92	20250204	140341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1595	39	2	2.51	36305964577	20890249	43.45	1800	1868	1576	2020	1090	1556	1737.94	30.93	-201714	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	528	49.84	1.06	12	63.05	32.00	1510.00	1965	20240408	-18.83	1032	20240909	54.55	1938	-17.70	20250203	1185	34.60	20250124	1965	-18.83	20240408	1032	54.55	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N
93	20250204	130341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1618	62	2	3.98	34862739489	19988591	41.58	1800	1868	1610	2020	1090	1556	1744.13	30.93	-231745	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	536	50.56	1.07	12	60.33	32.00	1510.00	1965	20240408	-17.66	1032	20240909	56.78	1938	-16.51	20250203	1185	36.54	20250124	1965	-17.66	20240408	1032	56.78	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N
94	20250204	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1648	92	2	5.91	33211577516	18977648	39.48	1800	1868	1621	2020	1090	1556	1750.04	30.93	-199219	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	546	51.50	1.09	12	57.28	32.00	1510.00	1965	20240408	-16.13	1032	20240909	59.69	1938	-14.96	20250203	1185	39.07	20250124	1965	-16.13	20240408	1032	59.69	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N
95	20250204	110337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1671	115	2	7.39	30527648567	17348215	36.09	1800	1868	1653	2020	1090	1556	1759.70	30.93	-196254	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	554	52.22	1.11	12	52.36	32.00	1510.00	1965	20240408	-14.96	1032	20240909	61.92	1938	-13.78	20250203	1185	41.01	20250124	1965	-14.96	20240408	1032	61.92	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N
96	20250204	100341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1705	149	2	9.58	26346717826	14884850	30.96	1800	1868	1680	2020	1090	1556	1770.04	30.93	-255667	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	565	53.28	1.13	12	44.93	32.00	1510.00	1965	20240408	-13.23	1032	20240909	65.21	1938	-12.02	20250203	1185	43.88	20250124	1965	-13.23	20240408	1032	65.21	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N
97	20250204	090340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1750	194	2	12.47	4435063794	2472143	5.14	1800	1822	1750	2020	1090	1556	1794.02	30.93	-85317	2086	1820	1672	1406	1258	1747	1333	166	464	500	960	1	1	33132064	580	54.69	1.16	12	7.46	32.00	1510.00	1965	20240408	-10.94	1032	20240909	69.57	1938	-9.70	20250203	1185	47.68	20250124	1965	-10.94	20240408	1032	69.57	20240909	4.69	N	032580	500	165 억	10247334	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History