KissMeData/172670/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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250219	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-340	5	-2.54	5697732330	424433	129.82	13380	14140	12960	17380	9360	13370	13424.38	0.42	-29407	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1168	21.19	1.08	12	4.74	615.00	12063.00	25200	20240412	-48.29	5040	20241210	158.53	15570	-16.31	20250211	7010	85.88	20250131	25200	-48.29	20240412	5040	158.53	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
3	20250219	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13040	-330	5	-2.47	5282096920	392472	120.05	13380	14140	13000	17380	9360	13370	13458.53	0.42	-23844	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1168	21.20	1.08	12	4.38	615.00	12063.00	25200	20240412	-48.25	5040	20241210	158.73	15570	-16.25	20250211	7010	86.02	20250131	25200	-48.25	20240412	5040	158.73	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
4	20250219	140907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-280	5	-2.09	4894962630	362778	110.97	13380	14140	13000	17380	9360	13370	13493.00	0.42	-23858	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1173	21.28	1.09	12	4.05	615.00	12063.00	25200	20240412	-48.06	5040	20241210	159.72	15570	-15.93	20250211	7010	86.73	20250131	25200	-48.06	20240412	5040	159.72	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
5	20250219	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	-170	5	-1.27	4617412590	341614	104.49	13380	14140	13000	17380	9360	13370	13516.46	0.42	-22145	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1183	21.46	1.09	12	3.81	615.00	12063.00	25200	20240412	-47.62	5040	20241210	161.90	15570	-15.22	20250211	7010	88.30	20250131	25200	-47.62	20240412	5040	161.90	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
6	20250219	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13100	-270	5	-2.02	4067441030	299578	91.63	13380	14140	13030	17380	9360	13370	13577.24	0.42	-6144	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1174	21.30	1.09	12	3.34	615.00	12063.00	25200	20240412	-48.02	5040	20241210	159.92	15570	-15.86	20250211	7010	86.88	20250131	25200	-48.02	20240412	5040	159.92	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
7	20250219	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	-170	5	-1.27	3531208800	258665	79.12	13380	14140	13160	17380	9360	13370	13651.67	0.42	-2536	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1183	21.46	1.09	12	2.89	615.00	12063.00	25200	20240412	-47.62	5040	20241210	161.90	15570	-15.22	20250211	7010	88.30	20250131	25200	-47.62	20240412	5040	161.90	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
8	20250219	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	150	2	1.12	2809601770	204351	62.51	13380	14140	13380	17380	9360	13370	13748.91	0.42	-1079	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1211	21.98	1.12	12	2.28	615.00	12063.00	25200	20240412	-46.35	5040	20241210	168.25	15570	-13.17	20250211	7010	92.87	20250131	25200	-46.35	20240412	5040	168.25	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
9	20250219	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	730	2	5.46	1072749970	77486	23.70	13380	14140	13380	17380	9360	13370	13844.45	0.42	17319	13970	13670	13400	13100	12830	13820	13250	45	4010	500	8280	10	1	8960259	1263	22.93	1.17	12	0.86	615.00	12063.00	25200	20240412	-44.05	5040	20241210	179.76	15570	-9.44	20250211	7010	101.14	20250131	25200	-44.05	20240412	5040	179.76	20241210	4.36	N	172670	500	44 억	37300	N	N	0	N	00	N
10	20250218	160906	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	-90	5	-0.67	4277393630	318221	93.57	13220	13700	13130	17490	9430	13460	13441.57	0.27	12700	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1198	21.74	1.11	12	3.55	615.00	12063.00	25200	20240412	-46.94	5040	20241210	165.28	15570	-14.13	20250211	7010	90.73	20250131	25200	-46.94	20240412	5040	165.28	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
11	20250218	150907	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	-60	5	-0.45	4079249200	303408	89.21	13220	13700	13130	17490	9430	13460	13444.73	0.27	14930	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1201	21.79	1.11	12	3.39	615.00	12063.00	25200	20240412	-46.83	5040	20241210	165.87	15570	-13.94	20250211	7010	91.16	20250131	25200	-46.83	20240412	5040	165.87	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
12	20250218	140908	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13670	210	2	1.56	3487570230	259471	76.29	13220	13700	13130	17490	9430	13460	13441.03	0.27	14326	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1225	22.23	1.13	12	2.90	615.00	12063.00	25200	20240412	-45.75	5040	20241210	171.23	15570	-12.20	20250211	7010	95.01	20250131	25200	-45.75	20240412	5040	171.23	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
13	20250218	130905	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13560	100	2	0.74	3125390100	232809	68.45	13220	13700	13130	17490	9430	13460	13424.59	0.27	5269	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1215	22.05	1.12	12	2.60	615.00	12063.00	25200	20240412	-46.19	5040	20241210	169.05	15570	-12.91	20250211	7010	93.44	20250131	25200	-46.19	20240412	5040	169.05	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
14	20250218	120907	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	40	2	0.30	2834633600	211374	62.15	13220	13700	13130	17490	9430	13460	13410.34	0.27	5353	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1210	21.95	1.12	12	2.36	615.00	12063.00	25200	20240412	-46.43	5040	20241210	167.86	15570	-13.29	20250211	7010	92.58	20250131	25200	-46.43	20240412	5040	167.86	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
15	20250218	110905	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	-10	5	-0.07	1752834420	131714	38.73	13220	13540	13130	17490	9430	13460	13307.05	0.27	7093	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1205	21.87	1.11	12	1.47	615.00	12063.00	25200	20240412	-46.63	5040	20241210	166.87	15570	-13.62	20250211	7010	91.87	20250131	25200	-46.63	20240412	5040	166.87	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
16	20250218	100905	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13290	-170	5	-1.26	1204911050	90710	26.67	13220	13540	13130	17490	9430	13460	13281.71	0.27	-6243	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1191	21.61	1.10	12	1.01	615.00	12063.00	25200	20240412	-47.26	5040	20241210	163.69	15570	-14.64	20250211	7010	89.59	20250131	25200	-47.26	20240412	5040	163.69	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
17	20250218	090908	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-270	5	-2.01	348159880	26374	7.75	13220	13330	13130	17490	9430	13460	13193.66	0.27	-3878	13973	13716	13203	12946	12433	13845	13075	45	4030	500	8340	10	1	8960259	1182	21.45	1.09	12	0.29	615.00	12063.00	25200	20240412	-47.66	5040	20241210	161.71	15570	-15.29	20250211	7010	88.16	20250131	25200	-47.66	20240412	5040	161.71	20241210	4.52	N	172670	500	44 억	24350	N	N	0	N	01	N
18	20250217	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13460	150	2	1.13	4329167530	331695	47.03	12830	13460	12690	17300	9320	13310	13050.51	0.08	17779	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1206	21.89	1.12	12	3.70	615.00	12063.00	25200	20240412	-46.59	5040	20241210	167.06	15570	-13.55	20250211	7010	92.01	20250131	25200	-46.59	20240412	5040	167.06	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
19	20250217	150904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-120	5	-0.90	3919982300	300967	42.68	12830	13270	12690	17300	9320	13310	13024.55	0.08	22509	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1182	21.45	1.09	12	3.36	615.00	12063.00	25200	20240412	-47.66	5040	20241210	161.71	15570	-15.29	20250211	7010	88.16	20250131	25200	-47.66	20240412	5040	161.71	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
20	20250217	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	-190	5	-1.43	3536395880	271868	38.55	12830	13270	12690	17300	9320	13310	13007.68	0.08	26654	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1176	21.33	1.09	12	3.03	615.00	12063.00	25200	20240412	-47.94	5040	20241210	160.32	15570	-15.74	20250211	7010	87.16	20250131	25200	-47.94	20240412	5040	160.32	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
21	20250217	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13060	-250	5	-1.88	3194436260	245811	34.86	12830	13270	12690	17300	9320	13310	12995.40	0.08	22326	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1170	21.24	1.08	12	2.74	615.00	12063.00	25200	20240412	-48.17	5040	20241210	159.13	15570	-16.12	20250211	7010	86.31	20250131	25200	-48.17	20240412	5040	159.13	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
22	20250217	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-220	5	-1.65	2969917320	228592	32.41	12830	13270	12690	17300	9320	13310	12992.11	0.08	26131	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1173	21.28	1.09	12	2.55	615.00	12063.00	25200	20240412	-48.06	5040	20241210	159.72	15570	-15.93	20250211	7010	86.73	20250131	25200	-48.06	20240412	5040	159.72	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
23	20250217	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-220	5	-1.65	2696688080	207720	29.45	12830	13270	12690	17300	9320	13310	12982.20	0.08	22684	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1173	21.28	1.09	12	2.32	615.00	12063.00	25200	20240412	-48.06	5040	20241210	159.72	15570	-15.93	20250211	7010	86.73	20250131	25200	-48.06	20240412	5040	159.72	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
24	20250217	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	-310	5	-2.33	2280103030	175648	24.91	12830	13270	12690	17300	9320	13310	12980.95	0.08	27542	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1165	21.14	1.08	12	1.96	615.00	12063.00	25200	20240412	-48.41	5040	20241210	157.94	15570	-16.51	20250211	7010	85.45	20250131	25200	-48.41	20240412	5040	157.94	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
25	20250217	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13070	-240	5	-1.80	888534190	69032	9.79	12830	13130	12690	17300	9320	13310	12870.84	0.08	9708	14830	14070	13630	12870	12430	13850	12650	45	3990	500	8250	10	1	8960259	1171	21.25	1.08	12	0.77	615.00	12063.00	25200	20240412	-48.13	5040	20241210	159.33	15570	-16.06	20250211	7010	86.45	20250131	25200	-48.13	20240412	5040	159.33	20241210	4.73	N	172670	500	44 억	6847	N	N	0	N	00	N
26	20250214	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	10	2	0.08	9323549920	678034	90.40	14250	14390	13190	17290	9310	13300	13751.94	0.24	-14366	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1193	21.64	1.10	12	7.57	615.00	12063.00	25200	20240412	-47.18	5040	20241210	164.09	15570	-14.52	20250211	7010	89.87	20250131	25200	-47.18	20240412	5040	164.09	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
27	20250214	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	0	3	0.00	9128308620	663355	88.44	14250	14390	13190	17290	9310	13300	13760.82	0.24	-13339	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1192	21.63	1.10	12	7.40	615.00	12063.00	25200	20240412	-47.22	5040	20241210	163.89	15570	-14.58	20250211	7010	89.73	20250131	25200	-47.22	20240412	5040	163.89	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
28	20250214	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	10	2	0.08	8574223320	621657	82.88	14250	14390	13190	17290	9310	13300	13792.53	0.24	-11881	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1193	21.64	1.10	12	6.94	615.00	12063.00	25200	20240412	-47.18	5040	20241210	164.09	15570	-14.52	20250211	7010	89.87	20250131	25200	-47.18	20240412	5040	164.09	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
29	20250214	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	310	2	2.33	7580664730	547498	73.00	14250	14390	13420	17290	9310	13300	13846.01	0.24	-11458	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1219	22.13	1.13	12	6.11	615.00	12063.00	25200	20240412	-45.99	5040	20241210	170.04	15570	-12.59	20250211	7010	94.15	20250131	25200	-45.99	20240412	5040	170.04	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
30	20250214	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13590	290	2	2.18	7248880930	523132	69.75	14250	14390	13420	17290	9310	13300	13856.70	0.24	-11523	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1218	22.10	1.13	12	5.84	615.00	12063.00	25200	20240412	-46.07	5040	20241210	169.64	15570	-12.72	20250211	7010	93.87	20250131	25200	-46.07	20240412	5040	169.64	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
31	20250214	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13590	290	2	2.18	6871118820	495429	66.05	14250	14390	13420	17290	9310	13300	13869.03	0.24	-14490	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1218	22.10	1.13	12	5.53	615.00	12063.00	25200	20240412	-46.07	5040	20241210	169.64	15570	-12.72	20250211	7010	93.87	20250131	25200	-46.07	20240412	5040	169.64	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
32	20250214	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	280	2	2.11	6185253250	444929	59.32	14250	14390	13420	17290	9310	13300	13901.66	0.24	-5442	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1217	22.08	1.13	12	4.97	615.00	12063.00	25200	20240412	-46.11	5040	20241210	169.44	15570	-12.78	20250211	7010	93.72	20250131	25200	-46.11	20240412	5040	169.44	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
33	20250214	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13880	580	2	4.36	2579034650	183034	24.40	14250	14390	13760	17290	9310	13300	14090.47	0.24	3037	14426	13862	13236	12672	12046	13550	12360	45	3990	500	8240	10	1	8960259	1244	22.57	1.15	12	2.04	615.00	12063.00	25200	20240412	-44.92	5040	20241210	175.40	15570	-10.85	20250211	7010	98.00	20250131	25200	-44.92	20240412	5040	175.40	20241210	5.73	N	172670	500	44 억	21103	N	N	0	N	00	N
34	20250213	160851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	-80	5	-0.60	9263793850	706832	50.44	13500	13800	12610	17390	9370	13380	13105.72	0.76	-50336	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1192	21.63	1.10	12	7.89	615.00	12063.00	25200	20240412	-47.22	5040	20241210	163.89	15570	-14.58	20250211	7010	89.73	20250131	25200	-47.22	20240412	5040	163.89	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
35	20250213	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13070	-310	5	-2.32	8867926730	676733	48.30	13500	13800	12610	17390	9370	13380	13103.94	0.76	-51075	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1171	21.25	1.08	12	7.55	615.00	12063.00	25200	20240412	-48.13	5040	20241210	159.33	15570	-16.06	20250211	7010	86.45	20250131	25200	-48.13	20240412	5040	159.33	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
36	20250213	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-190	5	-1.42	8332096790	636076	45.39	13500	13800	12610	17390	9370	13380	13099.13	0.76	-47373	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1182	21.45	1.09	12	7.10	615.00	12063.00	25200	20240412	-47.66	5040	20241210	161.71	15570	-15.29	20250211	7010	88.16	20250131	25200	-47.66	20240412	5040	161.71	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
37	20250213	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	70	2	0.52	7266434140	555509	39.64	13500	13800	12610	17390	9370	13380	13080.57	0.76	-34173	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1205	21.87	1.11	12	6.20	615.00	12063.00	25200	20240412	-46.63	5040	20241210	166.87	15570	-13.62	20250211	7010	91.87	20250131	25200	-46.63	20240412	5040	166.87	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
38	20250213	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	-570	5	-4.26	5675596160	435776	31.10	13500	13800	12610	17390	9370	13380	13023.95	0.76	-19605	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1148	20.83	1.06	12	4.86	615.00	12063.00	25200	20240412	-49.17	5040	20241210	154.17	15570	-17.73	20250211	7010	82.74	20250131	25200	-49.17	20240412	5040	154.17	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
39	20250213	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13010	-370	5	-2.77	5202961110	399042	28.48	13500	13800	12610	17390	9370	13380	13038.45	0.76	-14243	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1166	21.15	1.08	12	4.45	615.00	12063.00	25200	20240412	-48.37	5040	20241210	158.13	15570	-16.44	20250211	7010	85.59	20250131	25200	-48.37	20240412	5040	158.13	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
40	20250213	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-350	5	-2.62	4566572750	349914	24.97	13500	13800	12610	17390	9370	13380	13050.36	0.76	-10392	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1168	21.19	1.08	12	3.91	615.00	12063.00	25200	20240412	-48.29	5040	20241210	158.53	15570	-16.31	20250211	7010	85.88	20250131	25200	-48.29	20240412	5040	158.53	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
41	20250213	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-350	5	-2.62	1085843650	80347	5.73	13500	13800	13020	17390	9370	13380	13514.77	0.76	-21255	15433	14406	13853	12826	12273	14130	12550	45	4010	500	8290	10	1	8960259	1168	21.19	1.08	12	0.90	615.00	12063.00	25200	20240412	-48.29	5040	20241210	158.53	15570	-16.31	20250211	7010	85.88	20250131	25200	-48.29	20240412	5040	158.53	20241210	4.76	N	172670	500	44 억	68304	N	N	9	N	00	N
42	20250212	160844	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	-910	5	-6.37	19369575760	1390645	18.78	14020	14880	13300	18570	10010	14290	13928.73	0.27	47189	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1199	21.76	1.11	12	15.52	615.00	12063.00	25200	20240412	-46.90	5040	20241210	165.48	15570	-14.07	20250211	7010	90.87	20250131	25200	-46.90	20240412	5040	165.48	20241210	4.18	N	172670	500	44 억	23757	N	N	9	N	01	N
43	20250212	150841	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13390	-900	5	-6.30	18814326720	1349203	18.22	14020	14880	13300	18570	10010	14290	13944.74	0.27	42722	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1200	21.77	1.11	12	15.06	615.00	12063.00	25200	20240412	-46.87	5040	20241210	165.67	15570	-14.00	20250211	7010	91.01	20250131	25200	-46.87	20240412	5040	165.67	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
44	20250212	140844	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	-690	5	-4.83	16820622210	1200671	16.21	14020	14880	13370	18570	10010	14290	14009.32	0.27	27954	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1219	22.11	1.13	12	13.40	615.00	12063.00	25200	20240412	-46.03	5040	20241210	169.84	15570	-12.65	20250211	7010	94.01	20250131	25200	-46.03	20240412	5040	169.84	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
45	20250212	130846	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13740	-550	5	-3.85	15173704990	1080393	14.59	14020	14880	13370	18570	10010	14290	14044.59	0.27	31185	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1231	22.34	1.14	12	12.06	615.00	12063.00	25200	20240412	-45.48	5040	20241210	172.62	15570	-11.75	20250211	7010	96.01	20250131	25200	-45.48	20240412	5040	172.62	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
46	20250212	120841	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-300	5	-2.10	14317292520	1018360	13.75	14020	14880	13370	18570	10010	14290	14059.14	0.27	27545	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1254	22.75	1.16	12	11.37	615.00	12063.00	25200	20240412	-44.48	5040	20241210	177.58	15570	-10.15	20250211	7010	99.57	20250131	25200	-44.48	20240412	5040	177.58	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
47	20250212	110841	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14250	-40	5	-0.28	12896967320	917601	12.39	14020	14880	13370	18570	10010	14290	14055.06	0.27	5736	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1277	23.17	1.18	12	10.24	615.00	12063.00	25200	20240412	-43.45	5040	20241210	182.74	15570	-8.48	20250211	7010	103.28	20250131	25200	-43.45	20240412	5040	182.74	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
48	20250212	100836	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13760	-530	5	-3.71	5884001700	432123	5.83	14020	14050	13370	18570	10010	14290	13616.31	0.27	46814	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1233	22.37	1.14	12	4.82	615.00	12063.00	25200	20240412	-45.40	5040	20241210	173.02	15570	-11.62	20250211	7010	96.29	20250131	25200	-45.40	20240412	5040	173.02	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
49	20250212	090826	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	-770	5	-5.39	2726252300	200165	2.70	14020	14050	13370	18570	10010	14290	13619.62	0.27	35038	17483	15886	13973	12376	10463	16685	13175	45	4280	500	8850	10	1	8960259	1211	21.98	1.12	12	2.23	615.00	12063.00	25200	20240412	-46.35	5040	20241210	168.25	15570	-13.17	20250211	7010	92.87	20250131	25200	-46.35	20240412	5040	168.25	20241210	4.18	N	172670	500	44 억	23757	N	N	10	N	01	N
50	20250211	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	2310	2	19.28	105917344850	7377120	142.86	12410	15570	12060	15570	8390	11980	14358.08	0.89	-60378	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1280	23.24	1.18	12	82.33	615.00	12063.00	26050	20240129	-45.14	5040	20241210	183.53	15570	-8.22	20250211	7010	103.85	20250131	25200	-43.29	20240412	5040	183.53	20241210	3.99	N	172670	500	44 억	80165	N	N	10	N	00	N
51	20250211	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	2060	2	17.20	103964165270	7240038	140.21	12410	15570	12060	15570	8390	11980	14360.11	0.89	-55230	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1258	22.83	1.16	12	80.80	615.00	12063.00	26050	20240129	-46.10	5040	20241210	178.57	15570	-9.83	20250211	7010	100.29	20250131	25200	-44.29	20240412	5040	178.57	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
52	20250211	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	2670	2	22.29	97338014400	6780044	131.30	12410	15570	12060	15570	8390	11980	14357.07	0.89	-62996	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1313	23.82	1.21	12	75.67	615.00	12063.00	26050	20240129	-43.76	5040	20241210	190.67	15570	-5.91	20250211	7010	108.99	20250131	25200	-41.87	20240412	5040	190.67	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
53	20250211	130845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	2750	2	22.95	83597791580	5832104	112.94	12410	15570	12060	15570	8390	11980	14334.67	0.89	-53525	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1320	23.95	1.22	12	65.09	615.00	12063.00	26050	20240129	-43.45	5040	20241210	192.26	15570	-5.39	20250211	7010	110.13	20250131	25200	-41.55	20240412	5040	192.26	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
54	20250211	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	2650	2	22.12	78756750080	5506476	106.64	12410	15570	12060	15570	8390	11980	14303.20	0.89	-50852	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1311	23.79	1.21	12	61.45	615.00	12063.00	26050	20240129	-43.84	5040	20241210	190.28	15570	-6.04	20250211	7010	108.70	20250131	25200	-41.94	20240412	5040	190.28	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
55	20250211	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	3470	2	28.96	63365183090	4474694	86.66	12410	15570	12060	15570	8390	11980	14161.51	0.89	-70296	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1384	25.12	1.28	12	49.94	615.00	12063.00	26050	20240129	-40.69	5040	20241210	206.55	15570	-0.77	20250211	7010	120.40	20250131	25200	-38.69	20240412	5040	206.55	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
56	20250211	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	1660	2	13.86	26903798740	2011246	38.95	12410	14150	12060	15570	8390	11980	13377.72	0.89	-66033	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1222	22.18	1.13	12	22.45	615.00	12063.00	26050	20240129	-47.64	5040	20241210	170.63	14150	-3.60	20250211	7010	94.58	20250131	25200	-45.87	20240412	5040	170.63	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
57	20250211	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12240	260	2	2.17	2372293150	193289	3.74	12410	12410	12060	15570	8390	11980	12275.58	0.89	-14005	14353	13166	12093	10906	9833	13760	11500	45	3590	500	7420	10	1	8960259	1097	19.90	1.01	12	2.16	615.00	12063.00	26050	20240129	-53.01	5040	20241210	142.86	13280	-7.83	20250210	7010	74.61	20250131	25200	-51.43	20240412	5040	142.86	20241210	3.99	N	172670	500	44 억	80165	N	N	107	N	00	N
58	20250210	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	1680	2	16.31	61267478570	5126259	178.04	11320	13280	11020	13390	7210	10300	11951.74	0.99	-9159	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1073	19.48	0.99	12	57.21	615.00	12063.00	26050	20240129	-54.01	5040	20241210	137.70	13280	-9.79	20250210	7010	70.90	20250131	25200	-52.46	20240412	5040	137.70	20241210	3.62	N	172670	500	44 억	88895	N	N	107	N	00	N
59	20250210	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12210	1910	2	18.54	58611681370	4901572	170.24	11320	13280	11020	13390	7210	10300	11957.82	0.99	-24186	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1094	19.85	1.01	12	54.70	615.00	12063.00	26050	20240129	-53.13	5040	20241210	142.26	13280	-8.06	20250210	7010	74.18	20250131	25200	-51.55	20240412	5040	142.26	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
60	20250210	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11590	1290	2	12.52	40419908230	3463213	120.28	11320	12410	11020	13390	7210	10300	11671.32	0.99	15946	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1038	18.85	0.96	12	38.65	615.00	12063.00	26050	20240129	-55.51	5040	20241210	129.96	12410	-6.61	20250210	7010	65.34	20250131	25200	-54.01	20240412	5040	129.96	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
61	20250210	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11710	1410	2	13.69	29985393420	2599863	90.30	11320	12120	11020	13390	7210	10300	11533.58	0.99	-43506	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1049	19.04	0.97	12	29.02	615.00	12063.00	26050	20240129	-55.05	5040	20241210	132.34	12120	-3.38	20250210	7010	67.05	20250131	25200	-53.53	20240412	5040	132.34	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
62	20250210	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	1150	2	11.17	27572409750	2389388	82.99	11320	12120	11020	13390	7210	10300	11539.67	0.99	-71332	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1026	18.62	0.95	12	26.67	615.00	12063.00	26050	20240129	-56.05	5040	20241210	127.18	12120	-5.53	20250210	7010	63.34	20250131	25200	-54.56	20240412	5040	127.18	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
63	20250210	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11650	1350	2	13.11	25458633320	2205843	76.61	11320	12120	11020	13390	7210	10300	11541.61	0.99	-47522	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1044	18.94	0.97	12	24.62	615.00	12063.00	26050	20240129	-55.28	5040	20241210	131.15	12120	-3.88	20250210	7010	66.19	20250131	25200	-53.77	20240412	5040	131.15	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
64	20250210	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	1170	2	11.36	21658728710	1879870	65.29	11320	12120	11020	13390	7210	10300	11521.57	0.99	-92403	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1028	18.65	0.95	12	20.98	615.00	12063.00	26050	20240129	-55.97	5040	20241210	127.58	12120	-5.36	20250210	7010	63.62	20250131	25200	-54.48	20240412	5040	127.58	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
65	20250210	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11230	930	2	9.03	9405866730	823345	28.60	11320	11840	11020	13390	7210	10300	11424.34	0.99	-76491	11706	11002	9596	8892	7486	11355	9245	45	3090	500	6380	10	1	8960259	1006	18.26	0.93	12	9.19	615.00	12063.00	26050	20240129	-56.89	5040	20241210	122.82	11840	-5.15	20250210	7010	60.20	20250131	25200	-55.44	20240412	5040	122.82	20241210	3.62	N	172670	500	44 억	88895	N	N	74	N	00	N
66	20250207	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	1900	2	22.62	26108653750	2779921	597.89	8420	10300	8190	10920	5880	8400	9389.79	0.13	72787	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	923	16.75	0.85	12	31.03	615.00	12063.00	26500	20240125	-61.13	5040	20241210	104.37	10320	-0.19	20250106	7010	46.93	20250131	25200	-59.13	20240412	5040	104.37	20241210	3.71	N	172670	500	44 억	11544	N	N	74	N	00	N
67	20250207	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	1170	2	13.93	21618333310	2332062	501.57	8420	9800	8190	10920	5880	8400	9270.05	0.13	109875	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	857	15.56	0.79	12	26.03	615.00	12063.00	26500	20240125	-63.89	5040	20241210	89.88	10320	-7.27	20250106	7010	36.52	20250131	25200	-62.02	20240412	5040	89.88	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
68	20250207	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	1070	2	12.74	18385700760	1993032	428.65	8420	9800	8190	10920	5880	8400	9224.99	0.13	71851	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	849	15.40	0.79	12	22.24	615.00	12063.00	26500	20240125	-64.26	5040	20241210	87.90	10320	-8.24	20250106	7010	35.09	20250131	25200	-62.42	20240412	5040	87.90	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
69	20250207	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	980	2	11.67	9901681850	1098541	236.27	8420	9450	8190	10920	5880	8400	9013.48	0.13	50223	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	840	15.25	0.78	12	12.26	615.00	12063.00	26500	20240125	-64.60	5040	20241210	86.11	10320	-9.11	20250106	7010	33.81	20250131	25200	-62.78	20240412	5040	86.11	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
70	20250207	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	650	2	7.74	6027909600	676874	145.58	8420	9250	8190	10920	5880	8400	8905.51	0.13	5067	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	811	14.72	0.75	12	7.55	615.00	12063.00	26500	20240125	-65.85	5040	20241210	79.56	10320	-12.31	20250106	7010	29.10	20250131	25200	-64.09	20240412	5040	79.56	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
71	20250207	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	30	2	0.36	542979750	65266	14.04	8420	8500	8190	10920	5880	8400	8319.49	0.13	671	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	755	13.71	0.70	12	0.73	615.00	12063.00	26500	20240125	-68.19	5040	20241210	67.26	10320	-18.31	20250106	7010	20.26	20250131	25200	-66.55	20240412	5040	67.26	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
72	20250207	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-100	5	-1.19	437172070	52517	11.30	8420	8500	8190	10920	5880	8400	8324.39	0.13	-643	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	744	13.50	0.69	12	0.59	615.00	12063.00	26500	20240125	-68.68	5040	20241210	64.68	10320	-19.57	20250106	7010	18.40	20250131	25200	-67.06	20240412	5040	64.68	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
73	20250207	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-40	5	-0.48	89121220	10620	2.28	8420	8500	8330	10920	5880	8400	8391.83	0.13	-1833	9140	8770	8580	8210	8020	8675	8115	45	2520	500	5200	10	1	8960259	749	13.59	0.69	12	0.12	615.00	12063.00	26500	20240125	-68.45	5040	20241210	65.87	10320	-18.99	20250106	7010	19.26	20250131	25200	-66.83	20240412	5040	65.87	20241210	3.71	N	172670	500	44 억	11544	N	N	51	N	00	N
74	20250206	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-60	5	-0.71	3960226680	460748	103.45	8590	8950	8390	10990	5930	8460	8595.25	1.37	-112378	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	753	13.66	0.70	12	5.14	615.00	12063.00	26500	20240125	-68.30	5040	20241210	66.67	10320	-18.60	20250106	7010	19.83	20250131	25200	-66.67	20240412	5040	66.67	20241210	3.51	N	172670	500	44 억	122587	N	N	51	N	00	N
75	20250206	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-50	5	-0.59	3813554880	443302	99.53	8590	8950	8400	10990	5930	8460	8602.61	1.37	-113175	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	754	13.67	0.70	12	4.95	615.00	12063.00	26500	20240125	-68.26	5040	20241210	66.87	10320	-18.51	20250106	7010	19.97	20250131	25200	-66.63	20240412	5040	66.87	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
76	20250206	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	50	2	0.59	3685830560	428161	96.13	8590	8950	8400	10990	5930	8460	8608.52	1.37	-113278	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	763	13.84	0.71	12	4.78	615.00	12063.00	26500	20240125	-67.89	5040	20241210	68.85	10320	-17.54	20250106	7010	21.40	20250131	25200	-66.23	20240412	5040	68.85	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
77	20250206	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	10	2	0.12	3570177330	414528	93.07	8590	8950	8400	10990	5930	8460	8612.63	1.37	-110890	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	759	13.77	0.70	12	4.63	615.00	12063.00	26500	20240125	-68.04	5040	20241210	68.06	10320	-17.93	20250106	7010	20.83	20250131	25200	-66.39	20240412	5040	68.06	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
78	20250206	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-10	5	-0.12	3462411910	401775	90.21	8590	8950	8400	10990	5930	8460	8617.79	1.37	-111129	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	757	13.74	0.70	12	4.48	615.00	12063.00	26500	20240125	-68.11	5040	20241210	67.66	10320	-18.12	20250106	7010	20.54	20250131	25200	-66.47	20240412	5040	67.66	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
79	20250206	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	10	2	0.12	3119940830	361278	81.12	8590	8950	8460	10990	5930	8460	8635.85	1.37	-106271	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	759	13.77	0.70	12	4.03	615.00	12063.00	26500	20240125	-68.04	5040	20241210	68.06	10320	-17.93	20250106	7010	20.83	20250131	25200	-66.39	20240412	5040	68.06	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
80	20250206	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	60	2	0.71	2666318960	307917	69.14	8590	8950	8510	10990	5930	8460	8659.21	1.37	-93727	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	763	13.85	0.71	12	3.44	615.00	12063.00	26500	20240125	-67.85	5040	20241210	69.05	10320	-17.44	20250106	7010	21.54	20250131	25200	-66.19	20240412	5040	69.05	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
81	20250206	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	200	2	2.36	1691989490	194551	43.68	8590	8950	8560	10990	5930	8460	8696.89	1.37	-70632	8973	8716	8233	7976	7493	8845	8105	45	2530	500	5240	10	1	8960259	776	14.08	0.72	12	2.17	615.00	12063.00	26500	20240125	-67.32	5040	20241210	71.83	10320	-16.09	20250106	7010	23.54	20250131	25200	-65.63	20240412	5040	71.83	20241210	3.51	N	172670	500	44 억	122587	N	N	10	N	00	N
82	20250205	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	710	2	9.16	3584192020	439827	92.42	7830	8490	7750	10070	5430	7750	8147.30	1.13	22741	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	758	13.76	0.70	12	4.91	615.00	12063.00	26750	20240123	-68.37	5040	20241210	67.86	10320	-18.02	20250106	7010	20.68	20250131	25200	-66.43	20240412	5040	67.86	20241210	3.08	N	172670	500	44 억	100827	N	N	10	N	00	N
83	20250205	150800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	670	2	8.65	3167623180	390570	82.07	7830	8430	7750	10070	5430	7750	8110.26	1.13	13281	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	754	13.69	0.70	12	4.36	615.00	12063.00	26750	20240123	-68.52	5040	20241210	67.06	10320	-18.41	20250106	7010	20.11	20250131	25200	-66.59	20240412	5040	67.06	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
84	20250205	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	500	2	6.45	2319474230	288651	60.65	7830	8260	7750	10070	5430	7750	8035.57	1.13	-21299	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	739	13.41	0.68	12	3.22	615.00	12063.00	26750	20240123	-69.16	5040	20241210	63.69	10320	-20.06	20250106	7010	17.69	20250131	25200	-67.26	20240412	5040	63.69	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
85	20250205	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	340	2	4.39	1817082560	226981	47.69	7830	8250	7750	10070	5430	7750	8005.44	1.13	-24652	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	725	13.15	0.67	12	2.53	615.00	12063.00	26750	20240123	-69.76	5040	20241210	60.52	10320	-21.61	20250106	7010	15.41	20250131	25200	-67.90	20240412	5040	60.52	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
86	20250205	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	360	2	4.65	1483897360	185467	38.97	7830	8250	7750	10070	5430	7750	8000.87	1.13	-21169	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	727	13.19	0.67	12	2.07	615.00	12063.00	26750	20240123	-69.68	5040	20241210	60.91	10320	-21.41	20250106	7010	15.69	20250131	25200	-67.82	20240412	5040	60.91	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
87	20250205	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	50	2	0.65	652272940	82620	17.36	7830	8080	7750	10070	5430	7750	7894.86	1.13	-17394	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	699	12.68	0.65	12	0.92	615.00	12063.00	26750	20240123	-70.84	5040	20241210	54.76	10320	-24.42	20250106	7010	11.27	20250131	25200	-69.05	20240412	5040	54.76	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
88	20250205	100806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	110	2	1.42	480281970	60574	12.73	7830	8080	7790	10070	5430	7750	7928.85	1.13	-12381	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	704	12.78	0.65	12	0.68	615.00	12063.00	26750	20240123	-70.62	5040	20241210	55.95	10320	-23.84	20250106	7010	12.13	20250131	25200	-68.81	20240412	5040	55.95	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
89	20250205	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	170	2	2.19	123722270	15531	3.26	7830	8070	7800	10070	5430	7750	7966.15	1.13	-576	8710	8230	7980	7500	7250	8105	7375	45	2320	500	4800	10	1	8960259	710	12.88	0.66	12	0.17	615.00	12063.00	26750	20240123	-70.39	5040	20241210	57.14	10320	-23.26	20250106	7010	12.98	20250131	25200	-68.57	20240412	5040	57.14	20241210	3.08	N	172670	500	44 억	100827	N	N	59	N	00	N
90	20250204	160739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	-190	5	-2.39	3831095290	470929	21.18	7890	8460	7730	10320	5560	7940	8135.30	1.01	9899	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	694	12.60	0.64	12	5.26	615.00	12063.00	26750	20240123	-71.03	5040	20241210	53.77	10320	-24.90	20250106	7010	10.56	20250131	25200	-69.25	20240412	5040	53.77	20241210	3.16	N	172670	500	44 억	90555	N	N	59	N	00	N
91	20250204	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	-200	5	-2.52	3758526610	461567	20.76	7890	8460	7730	10320	5560	7940	8142.97	1.01	10148	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	694	12.59	0.64	12	5.15	615.00	12063.00	26750	20240123	-71.07	5040	20241210	53.57	10320	-25.00	20250106	7010	10.41	20250131	25200	-69.29	20240412	5040	53.57	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
92	20250204	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-30	5	-0.38	3339511270	407939	18.35	7890	8460	7830	10320	5560	7940	8186.30	1.01	6131	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	709	12.86	0.66	12	4.55	615.00	12063.00	26750	20240123	-70.43	5040	20241210	56.94	10320	-23.35	20250106	7010	12.84	20250131	25200	-68.61	20240412	5040	56.94	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
93	20250204	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	200	2	2.52	3042414140	370856	16.68	7890	8460	7880	10320	5560	7940	8203.76	1.01	17752	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	729	13.24	0.67	12	4.14	615.00	12063.00	26750	20240123	-69.57	5040	20241210	61.51	10320	-21.12	20250106	7010	16.12	20250131	25200	-67.70	20240412	5040	61.51	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
94	20250204	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	220	2	2.77	2961263710	360884	16.23	7890	8460	7880	10320	5560	7940	8205.58	1.01	19605	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	731	13.27	0.68	12	4.03	615.00	12063.00	26750	20240123	-69.50	5040	20241210	61.90	10320	-20.93	20250106	7010	16.41	20250131	25200	-67.62	20240412	5040	61.90	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
95	20250204	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	160	2	2.02	2816749330	343135	15.43	7890	8460	7880	10320	5560	7940	8208.87	1.01	21619	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	726	13.17	0.67	12	3.83	615.00	12063.00	26750	20240123	-69.72	5040	20241210	60.71	10320	-21.51	20250106	7010	15.55	20250131	25200	-67.86	20240412	5040	60.71	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
96	20250204	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	360	2	4.53	2409480600	293548	13.20	7890	8460	7880	10320	5560	7940	8208.13	1.01	11879	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	744	13.50	0.69	12	3.28	615.00	12063.00	26750	20240123	-68.97	5040	20241210	64.68	10320	-19.57	20250106	7010	18.40	20250131	25200	-67.06	20240412	5040	64.68	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N
97	20250204	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	50	2	0.63	749907100	93823	4.22	7890	8160	7880	10320	5560	7940	7992.79	1.01	25560	10173	9056	8283	7166	6393	9615	7725	45	2380	500	4920	10	1	8960259	716	12.99	0.66	12	1.05	615.00	12063.00	26750	20240123	-70.13	5040	20241210	58.53	10320	-22.58	20250106	7010	13.98	20250131	25200	-68.29	20240412	5040	58.53	20241210	3.16	N	172670	500	44 억	90555	N	N	34	N	00	N

43 KiB Raw Blame History

43 KiB

Raw Blame History