KissMeData/138080/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12600	580	2	4.83	708004230	57457	183.91	12020	12750	11810	15620	8420	12020	12321.87	1.49	8952	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1339	-3.96	1.16	12	0.54	-3183.00	10839.00	16150	20240222	-21.98	9080	20241209	38.77	14520	-13.22	20250204	10140	24.26	20250109	16150	-21.98	20240222	9080	38.77	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
3	20250219	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	550	2	4.58	675253210	54856	175.58	12020	12750	11810	15620	8420	12020	12309.56	1.49	8184	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1335	-3.95	1.16	12	0.52	-3183.00	10839.00	16150	20240222	-22.17	9080	20241209	38.44	14520	-13.43	20250204	10140	23.96	20250109	16150	-22.17	20240222	9080	38.44	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
4	20250219	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12590	570	2	4.74	587288640	47869	153.22	12020	12750	11810	15620	8420	12020	12268.66	1.49	6546	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1338	-3.96	1.16	12	0.45	-3183.00	10839.00	16150	20240222	-22.04	9080	20241209	38.66	14520	-13.29	20250204	10140	24.16	20250109	16150	-22.04	20240222	9080	38.66	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
5	20250219	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12450	430	2	3.58	385843590	31840	101.91	12020	12470	11810	15620	8420	12020	12118.20	1.49	5303	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1323	-3.91	1.15	12	0.30	-3183.00	10839.00	16150	20240222	-22.91	9080	20241209	37.11	14520	-14.26	20250204	10140	22.78	20250109	16150	-22.91	20240222	9080	37.11	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
6	20250219	120841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12170	150	2	1.25	294489100	24414	78.14	12020	12360	11810	15620	8420	12020	12062.30	1.49	1465	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1293	-3.82	1.12	12	0.23	-3183.00	10839.00	16150	20240222	-24.64	9080	20241209	34.03	14520	-16.18	20250204	10140	20.02	20250109	16150	-24.64	20240222	9080	34.03	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
7	20250219	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12210	190	2	1.58	231301890	19250	61.62	12020	12300	11810	15620	8420	12020	12015.68	1.49	776	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1297	-3.84	1.13	12	0.18	-3183.00	10839.00	16150	20240222	-24.40	9080	20241209	34.47	14520	-15.91	20250204	10140	20.41	20250109	16150	-24.40	20240222	9080	34.47	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
8	20250219	100843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12130	110	2	0.92	156461290	13111	41.97	12020	12290	11810	15620	8420	12020	11933.59	1.49	721	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1289	-3.81	1.12	12	0.12	-3183.00	10839.00	16150	20240222	-24.89	9080	20241209	33.59	14520	-16.46	20250204	10140	19.63	20250109	16150	-24.89	20240222	9080	33.59	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
9	20250219	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11810	-210	5	-1.75	21942350	1844	5.90	12020	12080	11810	15620	8420	12020	11899.32	1.49	-721	12633	12326	12143	11836	11653	12235	11745	53	3600	500	8890	10	1	10624095	1255	-3.71	1.09	12	0.02	-3183.00	10839.00	16150	20240222	-26.87	9080	20241209	30.07	14520	-18.66	20250204	10140	16.47	20250109	16150	-26.87	20240222	9080	30.07	20241209	0.93	N	138080	500	53 억	158824	N	N	N	N
10	20250218	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-250	5	-2.04	374048180	30899	36.77	12220	12450	11960	15950	8590	12270	12105.51	1.47	2009	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1277	-3.78	1.11	12	0.29	-3183.00	10839.00	16150	20240222	-25.57	9080	20241209	32.38	14520	-17.22	20250204	10140	18.54	20250109	16150	-25.57	20240222	9080	32.38	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
11	20250218	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	-220	5	-1.79	335103650	27653	32.90	12220	12450	11990	15950	8590	12270	12118.17	1.47	2480	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1280	-3.79	1.11	12	0.26	-3183.00	10839.00	16150	20240222	-25.39	9080	20241209	32.71	14520	-17.01	20250204	10140	18.84	20250109	16150	-25.39	20240222	9080	32.71	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
12	20250218	140842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	-220	5	-1.79	267054650	21990	26.17	12220	12450	12000	15950	8590	12270	12144.37	1.47	1773	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1280	-3.79	1.11	12	0.21	-3183.00	10839.00	16150	20240222	-25.39	9080	20241209	32.71	14520	-17.01	20250204	10140	18.84	20250109	16150	-25.39	20240222	9080	32.71	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
13	20250218	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	-210	5	-1.71	233226350	19187	22.83	12220	12450	12000	15950	8590	12270	12155.44	1.47	1453	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1281	-3.79	1.11	12	0.18	-3183.00	10839.00	16150	20240222	-25.33	9080	20241209	32.82	14520	-16.94	20250204	10140	18.93	20250109	16150	-25.33	20240222	9080	32.82	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
14	20250218	120841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	-130	5	-1.06	183214470	15033	17.89	12220	12450	12070	15950	8590	12270	12187.49	1.47	329	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1290	-3.81	1.12	12	0.14	-3183.00	10839.00	16150	20240222	-24.83	9080	20241209	33.70	14520	-16.39	20250204	10140	19.72	20250109	16150	-24.83	20240222	9080	33.70	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
15	20250218	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	-130	5	-1.06	147744670	12103	14.40	12220	12450	12090	15950	8590	12270	12207.28	1.47	1231	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1290	-3.81	1.12	12	0.11	-3183.00	10839.00	16150	20240222	-24.83	9080	20241209	33.70	14520	-16.39	20250204	10140	19.72	20250109	16150	-24.83	20240222	9080	33.70	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
16	20250218	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12190	-80	5	-0.65	100989440	8262	9.83	12220	12450	12090	15950	8590	12270	12223.36	1.47	1380	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1295	-3.83	1.12	12	0.08	-3183.00	10839.00	16150	20240222	-24.52	9080	20241209	34.25	14520	-16.05	20250204	10140	20.22	20250109	16150	-24.52	20240222	9080	34.25	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
17	20250218	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	-130	5	-1.06	18993340	1555	1.85	12220	12270	12140	15950	8590	12270	12214.37	1.47	-686	13670	12970	12380	11680	11090	12675	11385	53	3680	500	9070	10	1	10624095	1290	-3.81	1.12	12	0.01	-3183.00	10839.00	16150	20240222	-24.83	9080	20241209	33.70	14520	-16.39	20250204	10140	19.72	20250109	16150	-24.83	20240222	9080	33.70	20241209	0.92	N	138080	500	53 억	156318	N	N	N	N
18	20250217	160839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12270	-480	5	-3.76	1014055760	83902	134.42	13080	13080	11790	16570	8930	12750	12086.19	1.71	-25997	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1304	-3.85	1.13	12	0.79	-3183.00	10839.00	16150	20240222	-24.02	9080	20241209	35.13	14520	-15.50	20250204	10140	21.01	20250109	16150	-24.02	20240222	9080	35.13	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
19	20250217	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12220	-530	5	-4.16	984581490	81495	130.57	13080	13080	11790	16570	8930	12750	12081.50	1.71	-25471	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1298	-3.84	1.13	12	0.77	-3183.00	10839.00	16150	20240222	-24.33	9080	20241209	34.58	14520	-15.84	20250204	10140	20.51	20250109	16150	-24.33	20240222	9080	34.58	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
20	20250217	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	-500	5	-3.92	888212740	73612	117.94	13080	13080	11790	16570	8930	12750	12066.14	1.71	-21499	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1301	-3.85	1.13	12	0.69	-3183.00	10839.00	16150	20240222	-24.15	9080	20241209	34.91	14520	-15.63	20250204	10140	20.81	20250109	16150	-24.15	20240222	9080	34.91	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
21	20250217	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	-880	5	-6.90	755567970	62690	100.44	13080	13080	11790	16570	8930	12750	12052.45	1.71	-23069	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1261	-3.73	1.10	12	0.59	-3183.00	10839.00	16150	20240222	-26.50	9080	20241209	30.73	14520	-18.25	20250204	10140	17.06	20250109	16150	-26.50	20240222	9080	30.73	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
22	20250217	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11880	-870	5	-6.82	694284040	57528	92.17	13080	13080	11790	16570	8930	12750	12068.63	1.71	-22891	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1262	-3.73	1.10	12	0.54	-3183.00	10839.00	16150	20240222	-26.44	9080	20241209	30.84	14520	-18.18	20250204	10140	17.16	20250109	16150	-26.44	20240222	9080	30.84	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
23	20250217	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	-760	5	-5.96	460388720	37846	60.64	13080	13080	11940	16570	8930	12750	12164.79	1.71	-14485	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1274	-3.77	1.11	12	0.36	-3183.00	10839.00	16150	20240222	-25.76	9080	20241209	32.05	14520	-17.42	20250204	10140	18.24	20250109	16150	-25.76	20240222	9080	32.05	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
24	20250217	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12030	-720	5	-5.65	343112640	28066	44.97	13080	13080	12000	16570	8930	12750	12225.21	1.71	-12423	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1278	-3.78	1.11	12	0.26	-3183.00	10839.00	16150	20240222	-25.51	9080	20241209	32.49	14520	-17.15	20250204	10140	18.64	20250109	16150	-25.51	20240222	9080	32.49	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
25	20250217	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	-80	5	-0.63	32761770	2570	4.12	13080	13080	12600	16570	8930	12750	12747.77	1.71	-1552	13456	13102	12786	12432	12116	13280	12610	53	3820	500	9430	10	1	10624095	1346	-3.98	1.17	12	0.02	-3183.00	10839.00	16150	20240222	-21.55	9080	20241209	39.54	14520	-12.74	20250204	10140	24.95	20250109	16150	-21.55	20240222	9080	39.54	20241209	0.99	N	138080	500	53 억	181621	N	N	N	N
26	20250214	160833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12750	270	2	2.16	800289120	62378	243.96	12680	13140	12470	16220	8740	12480	12829.67	1.72	-1696	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1355	-4.01	1.18	12	0.59	-3183.00	10839.00	16150	20240222	-21.05	9080	20241209	40.42	14520	-12.19	20250204	10140	25.74	20250109	16150	-21.05	20240222	9080	40.42	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
27	20250214	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12840	360	2	2.88	772306780	60185	235.38	12680	13140	12470	16220	8740	12480	12832.21	1.72	-1482	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1364	-4.03	1.18	12	0.57	-3183.00	10839.00	16150	20240222	-20.50	9080	20241209	41.41	14520	-11.57	20250204	10140	26.63	20250109	16150	-20.50	20240222	9080	41.41	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
28	20250214	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12950	470	2	3.77	531329280	41410	161.95	12680	13140	12470	16220	8740	12480	12830.94	1.72	231	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1376	-4.07	1.19	12	0.39	-3183.00	10839.00	16150	20240222	-19.81	9080	20241209	42.62	14520	-10.81	20250204	10140	27.71	20250109	16150	-19.81	20240222	9080	42.62	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
29	20250214	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	220	2	1.76	298991810	23516	91.97	12680	12990	12470	16220	8740	12480	12714.40	1.72	-2566	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1349	-3.99	1.17	12	0.22	-3183.00	10839.00	16150	20240222	-21.36	9080	20241209	39.87	14520	-12.53	20250204	10140	25.25	20250109	16150	-21.36	20240222	9080	39.87	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
30	20250214	120833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	330	2	2.64	268023220	21089	82.48	12680	12990	12470	16220	8740	12480	12709.15	1.72	-582	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1361	-4.02	1.18	12	0.20	-3183.00	10839.00	16150	20240222	-20.68	9080	20241209	41.08	14520	-11.78	20250204	10140	26.33	20250109	16150	-20.68	20240222	9080	41.08	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
31	20250214	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12920	440	2	3.53	250593360	19729	77.16	12680	12990	12470	16220	8740	12480	12701.78	1.72	-133	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1373	-4.06	1.19	12	0.19	-3183.00	10839.00	16150	20240222	-20.00	9080	20241209	42.29	14520	-11.02	20250204	10140	27.42	20250109	16150	-20.00	20240222	9080	42.29	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
32	20250214	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12590	110	2	0.88	105293090	8410	32.89	12680	12680	12470	16220	8740	12480	12519.99	1.72	-1647	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1338	-3.96	1.16	12	0.08	-3183.00	10839.00	16150	20240222	-22.04	9080	20241209	38.66	14520	-13.29	20250204	10140	24.16	20250109	16150	-22.04	20240222	9080	38.66	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
33	20250214	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	40	2	0.32	8659160	691	2.70	12680	12680	12510	16220	8740	12480	12531.35	1.72	260	12753	12616	12493	12356	12233	12555	12295	53	3740	500	9230	10	1	10624095	1330	-3.93	1.16	12	0.01	-3183.00	10839.00	16150	20240222	-22.48	9080	20241209	37.89	14520	-13.77	20250204	10140	23.47	20250109	16150	-22.48	20240222	9080	37.89	20241209	0.97	N	138080	500	53 억	183099	N	N	N	N
34	20250213	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	-100	5	-0.79	318791030	25549	105.05	12540	12630	12370	16350	8810	12580	12477.62	1.68	4807	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1326	-3.92	1.15	12	0.24	-3183.00	10839.00	16150	20240222	-22.72	9080	20241209	37.44	14520	-14.05	20250204	10140	23.08	20250109	16150	-22.72	20240222	9080	37.44	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
35	20250213	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	-100	5	-0.79	302031160	24207	99.53	12540	12630	12370	16350	8810	12580	12477.02	1.68	4958	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1326	-3.92	1.15	12	0.23	-3183.00	10839.00	16150	20240222	-22.72	9080	20241209	37.44	14520	-14.05	20250204	10140	23.08	20250109	16150	-22.72	20240222	9080	37.44	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
36	20250213	140825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12490	-90	5	-0.72	276252060	22145	91.05	12540	12630	12370	16350	8810	12580	12474.69	1.68	4946	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1327	-3.92	1.15	12	0.21	-3183.00	10839.00	16150	20240222	-22.66	9080	20241209	37.56	14520	-13.98	20250204	10140	23.18	20250109	16150	-22.66	20240222	9080	37.56	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
37	20250213	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	-60	5	-0.48	213726840	17143	70.49	12540	12630	12370	16350	8810	12580	12467.30	1.68	1131	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1330	-3.93	1.16	12	0.16	-3183.00	10839.00	16150	20240222	-22.48	9080	20241209	37.89	14520	-13.77	20250204	10140	23.47	20250109	16150	-22.48	20240222	9080	37.89	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
38	20250213	120825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12450	-130	5	-1.03	198500440	15922	65.47	12540	12630	12370	16350	8810	12580	12467.05	1.68	731	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1323	-3.91	1.15	12	0.15	-3183.00	10839.00	16150	20240222	-22.91	9080	20241209	37.11	14520	-14.26	20250204	10140	22.78	20250109	16150	-22.91	20240222	9080	37.11	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
39	20250213	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	-170	5	-1.35	181969840	14595	60.01	12540	12630	12370	16350	8810	12580	12467.96	1.68	243	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1318	-3.90	1.14	12	0.14	-3183.00	10839.00	16150	20240222	-23.16	9080	20241209	36.67	14520	-14.53	20250204	10140	22.39	20250109	16150	-23.16	20240222	9080	36.67	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
40	20250213	100825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12470	-110	5	-0.87	129681110	10399	42.76	12540	12630	12370	16350	8810	12580	12470.54	1.68	-1497	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1325	-3.92	1.15	12	0.10	-3183.00	10839.00	16150	20240222	-22.79	9080	20241209	37.33	14520	-14.12	20250204	10140	22.98	20250109	16150	-22.79	20240222	9080	37.33	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
41	20250213	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12530	-50	5	-0.40	4001800	319	1.31	12540	12630	12530	16350	8810	12580	12544.83	1.68	-70	12946	12762	12506	12322	12066	12855	12415	53	3770	500	9300	10	1	10624095	1331	-3.94	1.16	12	0.00	-3183.00	10839.00	16150	20240222	-22.41	9080	20241209	38.00	14520	-13.71	20250204	10140	23.57	20250109	16150	-22.41	20240222	9080	38.00	20241209	0.96	N	138080	500	53 억	178010	N	N	N	N
42	20250212	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12580	150	2	1.21	299133880	23997	61.28	12430	12690	12250	16150	8710	12430	12465.43	1.70	-2561	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1337	-3.95	1.16	12	0.23	-3183.00	10839.00	16150	20240222	-22.11	9080	20241209	38.55	14520	-13.36	20250204	10140	24.06	20250109	16150	-22.11	20240222	9080	38.55	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
43	20250212	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	140	2	1.13	275234510	22098	56.43	12430	12690	12250	16150	8710	12430	12455.18	1.70	-1192	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1335	-3.95	1.16	12	0.21	-3183.00	10839.00	16150	20240222	-22.17	9080	20241209	38.44	14520	-13.43	20250204	10140	23.96	20250109	16150	-22.17	20240222	9080	38.44	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
44	20250212	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	-30	5	-0.24	239380110	19223	49.09	12430	12690	12250	16150	8710	12430	12452.80	1.70	-2460	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1317	-3.90	1.14	12	0.18	-3183.00	10839.00	16150	20240222	-23.22	9080	20241209	36.56	14520	-14.60	20250204	10140	22.29	20250109	16150	-23.22	20240222	9080	36.56	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
45	20250212	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12470	40	2	0.32	216641290	17397	44.42	12430	12690	12250	16150	8710	12430	12452.80	1.70	-2161	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1325	-3.92	1.15	12	0.16	-3183.00	10839.00	16150	20240222	-22.79	9080	20241209	37.33	14520	-14.12	20250204	10140	22.98	20250109	16150	-22.79	20240222	9080	37.33	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
46	20250212	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12430	0	3	0.00	198406270	15928	40.67	12430	12690	12250	16150	8710	12430	12456.45	1.70	-2314	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1321	-3.91	1.15	12	0.15	-3183.00	10839.00	16150	20240222	-23.03	9080	20241209	36.89	14520	-14.39	20250204	10140	22.58	20250109	16150	-23.03	20240222	9080	36.89	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
47	20250212	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	-40	5	-0.32	190240240	15273	39.00	12430	12690	12250	16150	8710	12430	12455.98	1.70	-2281	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1316	-3.89	1.14	12	0.14	-3183.00	10839.00	16150	20240222	-23.28	9080	20241209	36.45	14520	-14.67	20250204	10140	22.19	20250109	16150	-23.28	20240222	9080	36.45	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
48	20250212	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12490	60	2	0.48	153316360	12301	31.41	12430	12690	12250	16150	8710	12430	12463.73	1.70	-2096	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1327	-3.92	1.15	12	0.12	-3183.00	10839.00	16150	20240222	-22.66	9080	20241209	37.56	14520	-13.98	20250204	10140	23.18	20250109	16150	-22.66	20240222	9080	37.56	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
49	20250212	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12380	-50	5	-0.40	26064980	2097	5.35	12430	12580	12380	16150	8710	12430	12429.65	1.70	-1824	13183	12806	12583	12206	11983	12695	12095	53	3720	500	9190	10	1	10624095	1315	-3.89	1.14	12	0.02	-3183.00	10839.00	16150	20240222	-23.34	9080	20241209	36.34	14520	-14.74	20250204	10140	22.09	20250109	16150	-23.34	20240222	9080	36.34	20241209	0.97	N	138080	500	53 억	180571	N	N	N	N
50	20250211	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12430	-120	5	-0.96	490218380	38895	67.93	12490	12960	12360	16310	8790	12550	12603.85	1.76	-6638	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1321	-3.91	1.15	12	0.37	-3183.00	10839.00	16150	20240222	-23.03	9080	20241209	36.89	14520	-14.39	20250204	10140	22.58	20250109	16150	-23.03	20240222	9080	36.89	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
51	20250211	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12380	-170	5	-1.35	447573430	35454	61.92	12490	12960	12360	16310	8790	12550	12624.06	1.76	-8317	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1315	-3.89	1.14	12	0.33	-3183.00	10839.00	16150	20240222	-23.34	9080	20241209	36.34	14520	-14.74	20250204	10140	22.09	20250109	16150	-23.34	20240222	9080	36.34	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
52	20250211	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12660	110	2	0.88	262575790	20617	36.01	12490	12960	12490	16310	8790	12550	12735.89	1.76	-4815	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1345	-3.98	1.17	12	0.19	-3183.00	10839.00	16150	20240222	-21.61	9080	20241209	39.43	14520	-12.81	20250204	10140	24.85	20250109	16150	-21.61	20240222	9080	39.43	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
53	20250211	130820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12750	200	2	1.59	234409090	18404	32.14	12490	12960	12490	16310	8790	12550	12736.86	1.76	-4094	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1355	-4.01	1.18	12	0.17	-3183.00	10839.00	16150	20240222	-21.05	9080	20241209	40.42	14520	-12.19	20250204	10140	25.74	20250109	16150	-21.05	20240222	9080	40.42	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
54	20250211	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12730	180	2	1.43	220012340	17272	30.17	12490	12960	12490	16310	8790	12550	12738.09	1.76	-3808	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1352	-4.00	1.17	12	0.16	-3183.00	10839.00	16150	20240222	-21.18	9080	20241209	40.20	14520	-12.33	20250204	10140	25.54	20250109	16150	-21.18	20240222	9080	40.20	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
55	20250211	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	210	2	1.67	211377400	16594	28.98	12490	12960	12490	16310	8790	12550	12738.18	1.76	-3941	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1356	-4.01	1.18	12	0.16	-3183.00	10839.00	16150	20240222	-20.99	9080	20241209	40.53	14520	-12.12	20250204	10140	25.84	20250109	16150	-20.99	20240222	9080	40.53	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
56	20250211	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	210	2	1.67	126489820	9908	17.31	12490	12960	12490	16310	8790	12550	12766.43	1.76	-2656	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1356	-4.01	1.18	12	0.09	-3183.00	10839.00	16150	20240222	-20.99	9080	20241209	40.53	14520	-12.12	20250204	10140	25.84	20250109	16150	-20.99	20240222	9080	40.53	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
57	20250211	090823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	150	2	1.20	20840250	1659	2.90	12490	12750	12490	16310	8790	12550	12561.93	1.76	219	12996	12772	12476	12252	11956	12625	12105	53	3760	500	9280	10	1	10624095	1349	-3.99	1.17	12	0.02	-3183.00	10839.00	16150	20240222	-21.36	9080	20241209	39.87	14520	-12.53	20250204	10140	25.25	20250109	16150	-21.36	20240222	9080	39.87	20241209	0.95	N	138080	500	53 억	187225	N	N	N	N
58	20250210	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-60	5	-0.48	701745360	56624	87.25	12700	12700	12180	16390	8830	12610	12392.16	1.75	1502	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1333	-3.94	1.16	12	0.53	-3183.00	10839.00	16150	20240222	-22.29	9080	20241209	38.22	14520	-13.57	20250204	10140	23.77	20250109	16150	-22.29	20240222	9080	38.22	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
59	20250210	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12460	-150	5	-1.19	672780800	54307	83.68	12700	12700	12180	16390	8830	12610	12388.47	1.75	1857	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1324	-3.91	1.15	12	0.51	-3183.00	10839.00	16150	20240222	-22.85	9080	20241209	37.22	14520	-14.19	20250204	10140	22.88	20250109	16150	-22.85	20240222	9080	37.22	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
60	20250210	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-60	5	-0.48	612838950	49530	76.32	12700	12700	12180	16390	8830	12610	12373.09	1.75	4953	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1333	-3.94	1.16	12	0.47	-3183.00	10839.00	16150	20240222	-22.29	9080	20241209	38.22	14520	-13.57	20250204	10140	23.77	20250109	16150	-22.29	20240222	9080	38.22	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
61	20250210	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	40	2	0.32	533263090	43217	66.59	12700	12700	12180	16390	8830	12610	12339.20	1.75	9372	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1344	-3.97	1.17	12	0.41	-3183.00	10839.00	16150	20240222	-21.67	9080	20241209	39.32	14520	-12.88	20250204	10140	24.75	20250109	16150	-21.67	20240222	9080	39.32	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
62	20250210	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-60	5	-0.48	491489830	39900	61.48	12700	12700	12180	16390	8830	12610	12318.04	1.75	11341	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1333	-3.94	1.16	12	0.38	-3183.00	10839.00	16150	20240222	-22.29	9080	20241209	38.22	14520	-13.57	20250204	10140	23.77	20250109	16150	-22.29	20240222	9080	38.22	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
63	20250210	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	-130	5	-1.03	449598420	36539	56.30	12700	12700	12180	16390	8830	12610	12304.62	1.75	13104	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1326	-3.92	1.15	12	0.34	-3183.00	10839.00	16150	20240222	-22.72	9080	20241209	37.44	14520	-14.05	20250204	10140	23.08	20250109	16150	-22.72	20240222	9080	37.44	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
64	20250210	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12310	-300	5	-2.38	289738210	23594	36.36	12700	12700	12180	16390	8830	12610	12280.16	1.75	4908	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1308	-3.87	1.14	12	0.22	-3183.00	10839.00	16150	20240222	-23.78	9080	20241209	35.57	14520	-15.22	20250204	10140	21.40	20250109	16150	-23.78	20240222	9080	35.57	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
65	20250210	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12420	-190	5	-1.51	28080450	2244	3.46	12700	12700	12410	16390	8830	12610	12513.57	1.75	-214	13783	13196	12903	12316	12023	13050	12170	53	3780	500	9330	10	1	10624095	1320	-3.90	1.15	12	0.02	-3183.00	10839.00	16150	20240222	-23.10	9080	20241209	36.78	14520	-14.46	20250204	10140	22.49	20250109	16150	-23.10	20240222	9080	36.78	20241209	0.91	N	138080	500	53 억	185723	N	N	N	N
66	20250207	160801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12610	-390	5	-3.00	840881380	64826	50.54	13000	13490	12610	16900	9100	13000	12972.56	1.84	-4381	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1340	-3.96	1.16	12	0.61	-3183.00	10839.00	16150	20240222	-21.92	9080	20241209	38.88	14520	-13.15	20250204	10140	24.36	20250109	16150	-21.92	20240222	9080	38.88	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
67	20250207	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	-200	5	-1.54	750254460	57675	44.97	13000	13490	12660	16900	9100	13000	13008.31	1.84	-1796	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1360	-4.02	1.18	12	0.54	-3183.00	10839.00	16150	20240222	-20.74	9080	20241209	40.97	14520	-11.85	20250204	10140	26.23	20250109	16150	-20.74	20240222	9080	40.97	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
68	20250207	140802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	-200	5	-1.54	627294700	48103	37.50	13000	13490	12660	16900	9100	13000	13040.66	1.84	1047	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1360	-4.02	1.18	12	0.45	-3183.00	10839.00	16150	20240222	-20.74	9080	20241209	40.97	14520	-11.85	20250204	10140	26.23	20250109	16150	-20.74	20240222	9080	40.97	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
69	20250207	130800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	-330	5	-2.54	571884770	43764	34.12	13000	13490	12660	16900	9100	13000	13067.47	1.84	589	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1346	-3.98	1.17	12	0.41	-3183.00	10839.00	16150	20240222	-21.55	9080	20241209	39.54	14520	-12.74	20250204	10140	24.95	20250109	16150	-21.55	20240222	9080	39.54	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
70	20250207	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12720	-280	5	-2.15	495252580	37735	29.42	13000	13490	12660	16900	9100	13000	13124.49	1.84	-327	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1351	-4.00	1.17	12	0.36	-3183.00	10839.00	16150	20240222	-21.24	9080	20241209	40.09	14520	-12.40	20250204	10140	25.44	20250109	16150	-21.24	20240222	9080	40.09	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
71	20250207	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	0	3	0.00	390371150	29554	23.04	13000	13490	12920	16900	9100	13000	13208.74	1.84	251	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1381	-4.08	1.20	12	0.28	-3183.00	10839.00	16150	20240222	-19.50	9080	20241209	43.17	14520	-10.47	20250204	10140	28.21	20250109	16150	-19.50	20240222	9080	43.17	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
72	20250207	100800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12930	-70	5	-0.54	332985530	25140	19.60	13000	13490	12920	16900	9100	13000	13245.25	1.84	-174	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1374	-4.06	1.19	12	0.24	-3183.00	10839.00	16150	20240222	-19.94	9080	20241209	42.40	14520	-10.95	20250204	10140	27.51	20250109	16150	-19.94	20240222	9080	42.40	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
73	20250207	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	90	2	0.69	34643420	2662	2.08	13000	13180	12990	16900	9100	13000	13014.06	1.84	-1	14266	13632	13156	12522	12046	13395	12285	53	3900	500	9620	10	1	10624095	1391	-4.11	1.21	12	0.03	-3183.00	10839.00	16150	20240222	-18.95	9080	20241209	44.16	14520	-9.85	20250204	10140	29.09	20250109	16150	-18.95	20240222	9080	44.16	20241209	0.88	N	138080	500	53 억	195101	N	N	N	N
74	20250206	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	-860	5	-6.20	1664111010	127855	252.83	13580	13790	12680	18010	9710	13860	13011.57	1.98	-15750	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1381	-4.08	1.20	12	1.20	-3183.00	10839.00	16150	20240222	-19.50	9080	20241209	43.17	14520	-10.47	20250204	10140	28.21	20250109	16150	-19.50	20240222	9080	43.17	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
75	20250206	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	-870	5	-6.28	1588629470	122043	241.34	13580	13790	12680	18010	9710	13860	13012.73	1.98	-14099	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1380	-4.08	1.20	12	1.15	-3183.00	10839.00	16150	20240222	-19.57	9080	20241209	43.06	14520	-10.54	20250204	10140	28.11	20250109	16150	-19.57	20240222	9080	43.06	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
76	20250206	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13110	-750	5	-5.41	1485557200	114138	225.71	13580	13790	12680	18010	9710	13860	13010.91	1.98	-10387	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1393	-4.12	1.21	12	1.07	-3183.00	10839.00	16150	20240222	-18.82	9080	20241209	44.38	14520	-9.71	20250204	10140	29.29	20250109	16150	-18.82	20240222	9080	44.38	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
77	20250206	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13220	-640	5	-4.62	1347107320	103621	204.91	13580	13790	12680	18010	9710	13860	12995.24	1.98	-3324	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1405	-4.15	1.22	12	0.98	-3183.00	10839.00	16150	20240222	-18.14	9080	20241209	45.59	14520	-8.95	20250204	10140	30.37	20250109	16150	-18.14	20240222	9080	45.59	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
78	20250206	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-770	5	-5.56	1289524510	99245	196.26	13580	13790	12680	18010	9710	13860	12987.99	1.98	-701	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1391	-4.11	1.21	12	0.93	-3183.00	10839.00	16150	20240222	-18.95	9080	20241209	44.16	14520	-9.85	20250204	10140	29.09	20250109	16150	-18.95	20240222	9080	44.16	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
79	20250206	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13010	-850	5	-6.13	1225051110	94306	186.49	13580	13790	12680	18010	9710	13860	12984.51	1.98	1235	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1382	-4.09	1.20	12	0.89	-3183.00	10839.00	16150	20240222	-19.44	9080	20241209	43.28	14520	-10.40	20250204	10140	28.30	20250109	16150	-19.44	20240222	9080	43.28	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
80	20250206	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12850	-1010	5	-7.29	1075235300	82770	163.68	13580	13790	12680	18010	9710	13860	12984.19	1.98	2925	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1365	-4.04	1.19	12	0.78	-3183.00	10839.00	16150	20240222	-20.43	9080	20241209	41.52	14520	-11.50	20250204	10140	26.73	20250109	16150	-20.43	20240222	9080	41.52	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
81	20250206	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13460	-400	5	-2.89	87208260	6423	12.70	13580	13790	13410	18010	9710	13860	13547.85	1.98	-1918	14440	14150	13860	13570	13280	14005	13425	53	4150	500	10250	10	1	10624095	1430	-4.23	1.24	12	0.06	-3183.00	10839.00	16150	20240222	-16.66	9080	20241209	48.24	14520	-7.30	20250204	10140	32.74	20250109	16150	-16.66	20240222	9080	48.24	20241209	0.88	N	138080	500	53 억	210813	N	N	N	N
82	20250205	160733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13860	-80	5	-0.57	692830470	50407	36.79	13950	14150	13570	18120	9760	13940	13744.67	2.03	-6906	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1472	-4.35	1.28	12	0.47	-3183.00	10839.00	16150	20240222	-14.18	9080	20241209	52.64	14520	-4.55	20250204	10140	36.69	20250109	16150	-14.18	20240222	9080	52.64	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
83	20250205	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13630	-310	5	-2.22	651404080	47379	34.58	13950	14150	13570	18120	9760	13940	13748.79	2.03	-6138	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1448	-4.28	1.26	12	0.45	-3183.00	10839.00	16150	20240222	-15.60	9080	20241209	50.11	14520	-6.13	20250204	10140	34.42	20250109	16150	-15.60	20240222	9080	50.11	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
84	20250205	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	-240	5	-1.72	464121740	33668	24.57	13950	14150	13570	18120	9760	13940	13785.25	2.03	-8277	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1456	-4.30	1.26	12	0.32	-3183.00	10839.00	16150	20240222	-15.17	9080	20241209	50.88	14520	-5.65	20250204	10140	35.11	20250109	16150	-15.17	20240222	9080	50.88	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
85	20250205	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13630	-310	5	-2.22	396227100	28682	20.93	13950	14150	13630	18120	9760	13940	13814.49	2.03	-9137	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1448	-4.28	1.26	12	0.27	-3183.00	10839.00	16150	20240222	-15.60	9080	20241209	50.11	14520	-6.13	20250204	10140	34.42	20250109	16150	-15.60	20240222	9080	50.11	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
86	20250205	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13740	-200	5	-1.43	311973190	22524	16.44	13950	14150	13650	18120	9760	13940	13850.70	2.03	-6319	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1460	-4.32	1.27	12	0.21	-3183.00	10839.00	16150	20240222	-14.92	9080	20241209	51.32	14520	-5.37	20250204	10140	35.50	20250109	16150	-14.92	20240222	9080	51.32	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
87	20250205	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13770	-170	5	-1.22	262762610	18956	13.84	13950	14150	13650	18120	9760	13940	13861.71	2.03	-3843	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1463	-4.33	1.27	12	0.18	-3183.00	10839.00	16150	20240222	-14.74	9080	20241209	51.65	14520	-5.17	20250204	10140	35.80	20250109	16150	-14.74	20240222	9080	51.65	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
88	20250205	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13770	-170	5	-1.22	182432710	13114	9.57	13950	14150	13770	18120	9760	13940	13911.29	2.03	-3081	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1463	-4.33	1.27	12	0.12	-3183.00	10839.00	16150	20240222	-14.74	9080	20241209	51.65	14520	-5.17	20250204	10140	35.80	20250109	16150	-14.74	20240222	9080	51.65	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
89	20250205	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-50	5	-0.36	18876470	1357	0.99	13950	14130	13850	18120	9760	13940	13910.44	2.03	10	15106	14522	13936	13352	12766	14815	13645	53	4180	500	10310	10	1	10624095	1476	-4.36	1.28	12	0.01	-3183.00	10839.00	16150	20240222	-13.99	9080	20241209	52.97	14520	-4.34	20250204	10140	36.98	20250109	16150	-13.99	20240222	9080	52.97	20241209	0.92	N	138080	500	53 억	215473	N	N	N	N
90	20250204	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	570	2	4.26	1916824250	136551	143.43	13450	14520	13350	17380	9360	13370	14037.50	2.12	-7937	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1481	-4.38	1.29	12	1.29	-3183.00	10839.00	16150	20240222	-13.68	9080	20241209	53.52	14520	-3.99	20250204	10140	37.48	20250109	16150	-13.68	20240222	9080	53.52	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N
91	20250204	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	530	2	3.96	1872284520	133349	140.07	13450	14520	13350	17380	9360	13370	14040.48	2.12	-7732	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1477	-4.37	1.28	12	1.26	-3183.00	10839.00	16150	20240222	-13.93	9080	20241209	53.08	14520	-4.27	20250204	10140	37.08	20250109	16150	-13.93	20240222	9080	53.08	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N
92	20250204	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	620	2	4.64	1728359720	122999	129.20	13450	14520	13350	17380	9360	13370	14051.82	2.12	-5478	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1486	-4.40	1.29	12	1.16	-3183.00	10839.00	16150	20240222	-13.37	9080	20241209	54.07	14520	-3.65	20250204	10140	37.97	20250109	16150	-13.37	20240222	9080	54.07	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N
93	20250204	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	680	2	5.09	1569440460	111653	117.28	13450	14520	13350	17380	9360	13370	14056.41	2.12	933	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1493	-4.41	1.30	12	1.05	-3183.00	10839.00	16150	20240222	-13.00	9080	20241209	54.74	14520	-3.24	20250204	10140	38.56	20250109	16150	-13.00	20240222	9080	54.74	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N
94	20250204	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	720	2	5.39	1478633940	105175	110.48	13450	14520	13350	17380	9360	13370	14058.80	2.12	3207	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1497	-4.43	1.30	12	0.99	-3183.00	10839.00	16150	20240222	-12.76	9080	20241209	55.18	14520	-2.96	20250204	10140	38.95	20250109	16150	-12.76	20240222	9080	55.18	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N
95	20250204	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	820	2	6.13	1308954410	93099	97.79	13450	14520	13350	17380	9360	13370	14059.81	2.12	7496	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1508	-4.46	1.31	12	0.88	-3183.00	10839.00	16150	20240222	-12.14	9080	20241209	56.28	14520	-2.27	20250204	10140	39.94	20250109	16150	-12.14	20240222	9080	56.28	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N
96	20250204	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	790	2	5.91	715439680	51703	54.31	13450	14280	13350	17380	9360	13370	13837.49	2.12	3625	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1504	-4.45	1.31	12	0.49	-3183.00	10839.00	16150	20240222	-12.32	9080	20241209	55.95	14280	-0.84	20250204	10140	39.64	20250109	16150	-12.32	20240222	9080	55.95	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N
97	20250204	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13360	-10	5	-0.07	78054560	5788	6.08	13450	13570	13350	17380	9360	13370	13485.58	2.12	-1919	14356	13862	13476	12982	12596	13670	12790	53	4010	500	9890	10	1	10624095	1419	-4.20	1.23	12	0.05	-3183.00	10839.00	16150	20240222	-17.28	9080	20241209	47.14	14190	-5.85	20250124	10140	31.76	20250109	16150	-17.28	20240222	9080	47.14	20241209	1.00	N	138080	500	53 억	225092	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History