KissMeData/432720/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 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	161301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	10	2	0.06	70046416840	4015792	534.33	16610	18800	16060	21450	11560	16510	17443.61	0.19	11561	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2301	-19.12	6.56	12	28.83	-864.00	2520.00	42449	20240313	-61.08	5880	20241209	180.95	18800	-12.13	20250219	8850	86.67	20250115	44400	-62.79	20240313	5880	180.95	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
3	20250219	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	-40	5	-0.24	69235839850	3966731	527.80	16610	18800	16060	21450	11560	16510	17454.59	0.19	14282	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2294	-19.06	6.54	12	28.48	-864.00	2520.00	42449	20240313	-61.20	5880	20241209	180.10	18800	-12.39	20250219	8850	86.10	20250115	44400	-62.91	20240313	5880	180.10	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
4	20250219	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	680	2	4.12	60303306790	3432107	456.67	16610	18800	16060	21450	11560	16510	17570.94	0.19	2125	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2394	-19.90	6.82	12	24.64	-864.00	2520.00	42449	20240313	-59.50	5880	20241209	192.35	18800	-8.56	20250219	8850	94.24	20250115	44400	-61.28	20240313	5880	192.35	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
5	20250219	131301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-400	5	-2.42	7946949760	484326	64.44	16610	16890	16060	21450	11560	16510	16407.86	0.19	983	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2244	-18.65	6.39	12	3.48	-864.00	2520.00	42449	20240313	-62.05	5880	20241209	173.98	17480	-7.84	20250214	8850	82.03	20250115	44400	-63.72	20240313	5880	173.98	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
6	20250219	121301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	-340	5	-2.06	7212524040	438821	58.39	16610	16890	16060	21450	11560	16510	16435.82	0.19	4724	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2252	-18.72	6.42	12	3.15	-864.00	2520.00	42449	20240313	-61.91	5880	20241209	175.00	17480	-7.49	20250214	8850	82.71	20250115	44400	-63.58	20240313	5880	175.00	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
7	20250219	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	-330	5	-2.00	6541512980	397522	52.89	16610	16890	16060	21450	11560	16510	16455.46	0.19	9609	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2254	-18.73	6.42	12	2.85	-864.00	2520.00	42449	20240313	-61.88	5880	20241209	175.17	17480	-7.44	20250214	8850	82.82	20250115	44400	-63.56	20240313	5880	175.17	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
8	20250219	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	-90	5	-0.55	4910958330	296679	39.48	16610	16890	16180	21450	11560	16510	16553.38	0.19	11270	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2287	-19.00	6.52	12	2.13	-864.00	2520.00	42449	20240313	-61.32	5880	20241209	179.25	17480	-6.06	20250214	8850	85.54	20250115	44400	-63.02	20240313	5880	179.25	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
9	20250219	091304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	360	2	2.18	1649058900	98551	13.11	16610	16890	16580	21450	11560	16510	16737.49	0.19	12872	17163	16836	16573	16246	15983	16705	16115	70	4940	500	10230	10	1	13929192	2350	-19.53	6.69	12	0.71	-864.00	2520.00	42449	20240313	-60.26	5880	20241209	186.90	17480	-3.49	20250214	8850	90.62	20250115	44400	-62.00	20240313	5880	186.90	20241209	1.88	N	432720	500	69 억	26100	N	N	N	N
10	20250218	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	200	2	1.23	12297255950	741671	36.69	16600	16900	16310	21200	11420	16310	16580.58	0.35	-36550	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2300	-19.11	6.55	12	5.32	-864.00	2520.00	42449	20240313	-61.11	5880	20241209	180.78	17480	-5.55	20250214	8850	86.55	20250115	44400	-62.82	20240313	5880	180.78	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
11	20250218	151258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	190	2	1.16	11880328170	716405	35.44	16600	16900	16310	21200	11420	16310	16583.26	0.35	-35790	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2298	-19.10	6.55	12	5.14	-864.00	2520.00	42449	20240313	-61.13	5880	20241209	180.61	17480	-5.61	20250214	8850	86.44	20250115	44400	-62.84	20240313	5880	180.61	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
12	20250218	141300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	190	2	1.16	11012754670	663810	32.84	16600	16900	16310	21200	11420	16310	16590.22	0.35	-37362	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2298	-19.10	6.55	12	4.77	-864.00	2520.00	42449	20240313	-61.13	5880	20241209	180.61	17480	-5.61	20250214	8850	86.44	20250115	44400	-62.84	20240313	5880	180.61	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
13	20250218	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	180	2	1.10	10240288660	617018	30.52	16600	16900	16310	21200	11420	16310	16596.42	0.35	-36207	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2297	-19.09	6.54	12	4.43	-864.00	2520.00	42449	20240313	-61.15	5880	20241209	180.44	17480	-5.66	20250214	8850	86.33	20250115	44400	-62.86	20240313	5880	180.44	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
14	20250218	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	260	2	1.59	9447456220	569150	28.16	16600	16900	16310	21200	11420	16310	16599.24	0.35	-33805	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2308	-19.18	6.58	12	4.09	-864.00	2520.00	42449	20240313	-60.96	5880	20241209	181.80	17480	-5.21	20250214	8850	87.23	20250115	44400	-62.68	20240313	5880	181.80	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
15	20250218	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	230	2	1.41	8667169140	522107	25.83	16600	16900	16310	21200	11420	16310	16600.37	0.35	-32756	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2304	-19.14	6.56	12	3.75	-864.00	2520.00	42449	20240313	-61.04	5880	20241209	181.29	17480	-5.38	20250214	8850	86.89	20250115	44400	-62.75	20240313	5880	181.29	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
16	20250218	101256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	290	2	1.78	7233594980	435419	21.54	16600	16900	16310	21200	11420	16310	16612.95	0.35	-27874	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2312	-19.21	6.59	12	3.13	-864.00	2520.00	42449	20240313	-60.89	5880	20241209	182.31	17480	-5.03	20250214	8850	87.57	20250115	44400	-62.61	20240313	5880	182.31	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
17	20250218	091300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16780	470	2	2.88	3128581810	187540	9.28	16600	16900	16440	21200	11420	16310	16682.22	0.35	-27189	17990	17150	16300	15460	14610	17570	15880	70	4890	500	10110	10	1	13929192	2337	-19.42	6.66	12	1.35	-864.00	2520.00	42449	20240313	-60.47	5880	20241209	185.37	17480	-4.00	20250214	8850	89.60	20250115	44400	-62.21	20240313	5880	185.37	20241209	1.94	N	432720	500	69 억	48786	N	N	N	N
18	20250217	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	900	2	5.84	33131534890	2007403	48.56	16030	17140	15450	20000	10790	15410	16504.84	0.18	25070	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2272	-18.88	6.47	12	14.41	-864.00	2520.00	42449	20240313	-61.58	5880	20241209	177.38	17480	-6.69	20250214	8850	84.29	20250115	44400	-63.27	20240313	5880	177.38	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
19	20250217	151254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	950	2	6.16	32408140050	1963072	47.49	16030	17140	15450	20000	10790	15410	16508.91	0.18	29403	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2279	-18.94	6.49	12	14.09	-864.00	2520.00	42449	20240313	-61.46	5880	20241209	178.23	17480	-6.41	20250214	8850	84.86	20250115	44400	-63.15	20240313	5880	178.23	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
20	20250217	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	1110	2	7.20	30628900790	1854513	44.86	16030	17140	15450	20000	10790	15410	16515.89	0.18	33033	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2301	-19.12	6.56	12	13.31	-864.00	2520.00	42449	20240313	-61.08	5880	20241209	180.95	17480	-5.49	20250214	8850	86.67	20250115	44400	-62.79	20240313	5880	180.95	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
21	20250217	131258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	1120	2	7.27	28713088000	1738033	42.05	16030	17140	15450	20000	10790	15410	16520.47	0.18	41000	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2302	-19.13	6.56	12	12.48	-864.00	2520.00	42449	20240313	-61.06	5880	20241209	181.12	17480	-5.43	20250214	8850	86.78	20250115	44400	-62.77	20240313	5880	181.12	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
22	20250217	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	840	2	5.45	14732128340	906140	21.92	16030	16660	15450	20000	10790	15410	16258.14	0.18	25713	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2263	-18.81	6.45	12	6.51	-864.00	2520.00	42449	20240313	-61.72	5880	20241209	176.36	17480	-7.04	20250214	8850	83.62	20250115	44400	-63.40	20240313	5880	176.36	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
23	20250217	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	840	2	5.45	13800911170	848680	20.53	16030	16660	15450	20000	10790	15410	16261.65	0.18	32062	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2263	-18.81	6.45	12	6.09	-864.00	2520.00	42449	20240313	-61.72	5880	20241209	176.36	17480	-7.04	20250214	8850	83.62	20250115	44400	-63.40	20240313	5880	176.36	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
24	20250217	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	920	2	5.97	12341249270	758924	18.36	16030	16660	15450	20000	10790	15410	16261.54	0.18	35670	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2275	-18.90	6.48	12	5.45	-864.00	2520.00	42449	20240313	-61.53	5880	20241209	177.72	17480	-6.58	20250214	8850	84.52	20250115	44400	-63.22	20240313	5880	177.72	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
25	20250217	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	1000	2	6.49	5532382400	341916	8.27	16030	16610	15450	20000	10790	15410	16180.60	0.18	1579	18190	16800	16090	14700	13990	16445	14345	70	4590	500	9550	10	1	13929192	2286	-18.99	6.51	12	2.45	-864.00	2520.00	42449	20240313	-61.34	5880	20241209	179.08	17480	-6.12	20250214	8850	85.42	20250115	44400	-63.04	20240313	5880	179.08	20241209	1.92	N	432720	500	69 억	24529	N	N	N	N
26	20250214	161246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15410	590	2	3.98	67536424150	4118656	373.16	16300	17480	15380	19260	10380	14820	16398.39	0.19	518	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2146	-17.84	6.12	12	29.57	-864.00	2520.00	42449	20240313	-63.70	5880	20241209	162.07	17480	-11.84	20250214	8850	74.12	20250115	44400	-65.29	20240313	5880	162.07	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
27	20250214	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15500	680	2	4.59	66885211340	4076406	369.33	16300	17480	15450	19260	10380	14820	16407.89	0.19	-7401	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2159	-17.94	6.15	12	29.27	-864.00	2520.00	42449	20240313	-63.49	5880	20241209	163.61	17480	-11.33	20250214	8850	75.14	20250115	44400	-65.09	20240313	5880	163.61	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
28	20250214	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	840	2	5.67	64708691630	3936326	356.64	16300	17480	15500	19260	10380	14820	16438.85	0.19	-21393	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2181	-18.12	6.21	12	28.26	-864.00	2520.00	42449	20240313	-63.11	5880	20241209	166.33	17480	-10.41	20250214	8850	76.95	20250115	44400	-64.73	20240313	5880	166.33	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
29	20250214	131249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	1100	2	7.42	62658818360	3806456	344.87	16300	17480	15500	19260	10380	14820	16461.20	0.19	-25172	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2218	-18.43	6.32	12	27.33	-864.00	2520.00	42449	20240313	-62.50	5880	20241209	170.75	17480	-8.92	20250214	8850	79.89	20250115	44400	-64.14	20240313	5880	170.75	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
30	20250214	121246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	1590	2	10.73	58769878720	3564015	322.91	16300	17480	15500	19260	10380	14820	16489.80	0.19	-30097	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2286	-18.99	6.51	12	25.59	-864.00	2520.00	42449	20240313	-61.34	5880	20241209	179.08	17480	-6.12	20250214	8850	85.42	20250115	44400	-63.04	20240313	5880	179.08	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
31	20250214	111241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15930	1110	2	7.49	37576363490	2290638	207.54	16300	17480	15500	19260	10380	14820	16404.32	0.19	-37023	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2219	-18.44	6.32	12	16.44	-864.00	2520.00	42449	20240313	-62.47	5880	20241209	170.92	17480	-8.87	20250214	8850	80.00	20250115	44400	-64.12	20240313	5880	170.92	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
32	20250214	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	970	2	6.55	35542821740	2162013	195.88	16300	17480	15500	19260	10380	14820	16439.69	0.19	-26048	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2199	-18.28	6.27	12	15.52	-864.00	2520.00	42449	20240313	-62.80	5880	20241209	168.54	17480	-9.67	20250214	8850	78.42	20250115	44400	-64.44	20240313	5880	168.54	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
33	20250214	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16650	1830	2	12.35	21682869910	1294434	117.28	16300	17480	16050	19260	10380	14820	16750.85	0.19	-19634	16033	15426	14663	14056	13293	15730	14360	70	4440	500	9180	10	1	13929192	2319	-19.27	6.61	12	9.29	-864.00	2520.00	42449	20240313	-60.78	5880	20241209	183.16	17480	-4.75	20250214	8850	88.14	20250115	44400	-62.50	20240313	5880	183.16	20241209	1.89	N	432720	500	69 억	27024	N	N	N	N
34	20250213	161236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	470	2	3.28	13503799010	917345	171.13	14210	15270	13900	18650	10050	14350	14720.89	0.27	-10420	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2064	-17.15	5.88	12	6.59	-864.00	2520.00	42449	20240313	-65.09	5880	20241209	152.04	16310	-9.14	20250210	8850	67.46	20250115	44400	-66.62	20240313	5880	152.04	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
35	20250213	151237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	400	2	2.79	13225548410	898540	167.63	14210	15270	13900	18650	10050	14350	14719.37	0.27	-8359	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2055	-17.07	5.85	12	6.45	-864.00	2520.00	42449	20240313	-65.25	5880	20241209	150.85	16310	-9.56	20250210	8850	66.67	20250115	44400	-66.78	20240313	5880	150.85	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
36	20250213	141233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	420	2	2.93	12594539400	855688	159.63	14210	15270	13900	18650	10050	14350	14719.07	0.27	-3517	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2057	-17.09	5.86	12	6.14	-864.00	2520.00	42449	20240313	-65.21	5880	20241209	151.19	16310	-9.44	20250210	8850	66.89	20250115	44400	-66.73	20240313	5880	151.19	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
37	20250213	131234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	500	2	3.48	12014557000	816503	152.32	14210	15270	13900	18650	10050	14350	14715.12	0.27	-9050	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2068	-17.19	5.89	12	5.86	-864.00	2520.00	42449	20240313	-65.02	5880	20241209	152.55	16310	-8.95	20250210	8850	67.80	20250115	44400	-66.55	20240313	5880	152.55	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
38	20250213	121233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	290	2	2.02	9815040850	668856	124.78	14210	15270	13900	18650	10050	14350	14674.88	0.27	-19085	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2039	-16.94	5.81	12	4.80	-864.00	2520.00	42449	20240313	-65.51	5880	20241209	148.98	16310	-10.24	20250210	8850	65.42	20250115	44400	-67.03	20240313	5880	148.98	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
39	20250213	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	460	2	3.21	9014180420	614175	114.58	14210	15270	13900	18650	10050	14350	14677.46	0.27	-20732	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2063	-17.14	5.88	12	4.41	-864.00	2520.00	42449	20240313	-65.11	5880	20241209	151.87	16310	-9.20	20250210	8850	67.34	20250115	44400	-66.64	20240313	5880	151.87	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
40	20250213	101233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	70	2	0.49	3732988550	260849	48.66	14210	14650	13900	18650	10050	14350	14310.76	0.27	-9506	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2009	-16.69	5.72	12	1.87	-864.00	2520.00	42449	20240313	-66.03	5880	20241209	145.24	16310	-11.59	20250210	8850	62.94	20250115	44400	-67.52	20240313	5880	145.24	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
41	20250213	091227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	220	2	1.53	910032560	63759	11.89	14210	14570	14010	18650	10050	14350	14271.71	0.27	1556	15236	14792	14506	14062	13776	14650	13920	70	4300	500	8890	10	1	13929192	2029	-16.86	5.78	12	0.46	-864.00	2520.00	42449	20240313	-65.68	5880	20241209	147.79	16310	-10.67	20250210	8850	64.63	20250115	44400	-67.18	20240313	5880	147.79	20241209	1.92	N	432720	500	69 억	37069	N	N	N	N
42	20250212	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	-380	5	-2.58	7705082090	530443	45.00	14730	14950	14220	19140	10320	14730	14526.00	0.29	-3817	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	1999	-16.61	5.69	12	3.81	-864.00	2520.00	42449	20240313	-66.19	5880	20241209	144.05	16310	-12.02	20250210	8850	62.15	20250115	44400	-67.68	20240313	5880	144.05	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
43	20250212	151223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14340	-390	5	-2.65	7401778930	509289	43.21	14730	14950	14220	19140	10320	14730	14533.26	0.29	-5029	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	1997	-16.60	5.69	12	3.66	-864.00	2520.00	42449	20240313	-66.22	5880	20241209	143.88	16310	-12.08	20250210	8850	62.03	20250115	44400	-67.70	20240313	5880	143.88	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
44	20250212	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	-370	5	-2.51	6756277400	464213	39.38	14730	14950	14220	19140	10320	14730	14553.98	0.29	-8258	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	2000	-16.62	5.70	12	3.33	-864.00	2520.00	42449	20240313	-66.17	5880	20241209	144.22	16310	-11.96	20250210	8850	62.26	20250115	44400	-67.66	20240313	5880	144.22	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
45	20250212	131228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	-280	5	-1.90	6131388910	420669	35.69	14730	14950	14220	19140	10320	14730	14575.05	0.29	-2674	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	2013	-16.72	5.73	12	3.02	-864.00	2520.00	42449	20240313	-65.96	5880	20241209	145.75	16310	-11.40	20250210	8850	63.28	20250115	44400	-67.45	20240313	5880	145.75	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
46	20250212	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	-110	5	-0.75	5553169600	380898	32.31	14730	14950	14220	19140	10320	14730	14578.85	0.29	2471	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	2036	-16.92	5.80	12	2.73	-864.00	2520.00	42449	20240313	-65.56	5880	20241209	148.64	16310	-10.36	20250210	8850	65.20	20250115	44400	-67.07	20240313	5880	148.64	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
47	20250212	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	-30	5	-0.20	4456785150	306824	26.03	14730	14900	14220	19140	10320	14730	14525.04	0.29	12394	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	2048	-17.01	5.83	12	2.20	-864.00	2520.00	42449	20240313	-65.37	5880	20241209	150.00	16310	-9.87	20250210	8850	66.10	20250115	44400	-66.89	20240313	5880	150.00	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
48	20250212	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-310	5	-2.10	3036378600	209775	17.80	14730	14870	14220	19140	10320	14730	14473.54	0.29	18178	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	2009	-16.69	5.72	12	1.51	-864.00	2520.00	42449	20240313	-66.03	5880	20241209	145.24	16310	-11.59	20250210	8850	62.94	20250115	44400	-67.52	20240313	5880	145.24	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
49	20250212	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	-430	5	-2.92	989879950	68582	5.82	14730	14730	14220	19140	10320	14730	14430.24	0.29	5520	16343	15536	15043	14236	13743	15290	13990	70	4410	500	9130	10	1	13929192	1992	-16.55	5.67	12	0.49	-864.00	2520.00	42449	20240313	-66.31	5880	20241209	143.20	16310	-12.32	20250210	8850	61.58	20250115	44400	-67.79	20240313	5880	143.20	20241209	2.08	N	432720	500	69 억	40876	N	N	N	N
50	20250211	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	-270	5	-1.80	17845035300	1172037	29.66	15450	15850	14550	19500	10500	15000	15226.25	0.30	-3729	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2052	-17.05	5.85	12	8.41	-864.00	2520.00	42449	20240313	-65.30	5880	20241209	150.51	16310	-9.69	20250210	8850	66.44	20250115	44400	-66.82	20240313	5880	150.51	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
51	20250211	151228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	-320	5	-2.13	17418504080	1143036	28.93	15450	15850	14550	19500	10500	15000	15239.13	0.30	-7488	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2045	-16.99	5.83	12	8.21	-864.00	2520.00	42449	20240313	-65.42	5880	20241209	149.66	16310	-9.99	20250210	8850	65.88	20250115	44400	-66.94	20240313	5880	149.66	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
52	20250211	141226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-180	5	-1.20	15842375240	1036050	26.22	15450	15850	14800	19500	10500	15000	15291.56	0.30	-24367	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2064	-17.15	5.88	12	7.44	-864.00	2520.00	42449	20240313	-65.09	5880	20241209	152.04	16310	-9.14	20250210	8850	67.46	20250115	44400	-66.62	20240313	5880	152.04	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
53	20250211	131228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15030	30	2	0.20	14836593930	968532	24.51	15450	15850	14850	19500	10500	15000	15319.15	0.30	-22743	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2094	-17.40	5.96	12	6.95	-864.00	2520.00	42449	20240313	-64.59	5880	20241209	155.61	16310	-7.85	20250210	8850	69.83	20250115	44400	-66.15	20240313	5880	155.61	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
54	20250211	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	0	3	0.00	14346834620	935895	23.69	15450	15850	14850	19500	10500	15000	15330.08	0.30	-21896	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2089	-17.36	5.95	12	6.72	-864.00	2520.00	42449	20240313	-64.66	5880	20241209	155.10	16310	-8.03	20250210	8850	69.49	20250115	44400	-66.22	20240313	5880	155.10	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
55	20250211	111227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14890	-110	5	-0.73	13032289990	848446	21.47	15450	15850	14850	19500	10500	15000	15360.84	0.30	-14159	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2074	-17.23	5.91	12	6.09	-864.00	2520.00	42449	20240313	-64.92	5880	20241209	153.23	16310	-8.71	20250210	8850	68.25	20250115	44400	-66.46	20240313	5880	153.23	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
56	20250211	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15210	210	2	1.40	10311016330	667956	16.91	15450	15850	15060	19500	10500	15000	15437.68	0.30	-24405	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2119	-17.60	6.04	12	4.80	-864.00	2520.00	42449	20240313	-64.17	5880	20241209	158.67	16310	-6.74	20250210	8850	71.86	20250115	44400	-65.74	20240313	5880	158.67	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
57	20250211	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15220	220	2	1.47	3640241040	236659	5.99	15450	15680	15060	19500	10500	15000	15384.31	0.30	-16474	17613	16306	15003	13696	12393	16960	14350	70	4500	500	9300	10	1	13929192	2120	-17.62	6.04	12	1.70	-864.00	2520.00	42449	20240313	-64.15	5880	20241209	158.84	16310	-6.68	20250210	8850	71.98	20250115	44400	-65.72	20240313	5880	158.84	20241209	2.04	N	432720	500	69 억	42329	N	N	N	N
58	20250210	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	1350	2	9.89	59077386840	3931363	70.99	13740	16310	13700	17740	9560	13650	15028.00	0.29	4674	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	2089	-17.36	5.95	12	28.22	-864.00	2520.00	42449	20240313	-64.66	5880	20241209	155.10	16310	-8.03	20250210	8850	69.49	20250115	44400	-66.22	20240313	5880	155.10	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
59	20250210	151219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	1280	2	9.38	58185772900	3871835	69.91	13740	16310	13700	17740	9560	13650	15028.71	0.29	2533	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	2080	-17.28	5.92	12	27.80	-864.00	2520.00	42449	20240313	-64.83	5880	20241209	153.91	16310	-8.46	20250210	8850	68.70	20250115	44400	-66.37	20240313	5880	153.91	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
60	20250210	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	1080	2	7.91	50168424000	3341321	60.33	13740	16310	13700	17740	9560	13650	15015.42	0.29	-21989	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	2052	-17.05	5.85	12	23.99	-864.00	2520.00	42449	20240313	-65.30	5880	20241209	150.51	16310	-9.69	20250210	8850	66.44	20250115	44400	-66.82	20240313	5880	150.51	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
61	20250210	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14740	1090	2	7.99	48938704960	3257969	58.83	13740	16310	13700	17740	9560	13650	15022.13	0.29	-28710	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	2053	-17.06	5.85	12	23.39	-864.00	2520.00	42449	20240313	-65.28	5880	20241209	150.68	16310	-9.63	20250210	8850	66.55	20250115	44400	-66.80	20240313	5880	150.68	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
62	20250210	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	1140	2	8.35	47712979340	3174754	57.32	13740	16310	13700	17740	9560	13650	15029.80	0.29	-20776	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	2060	-17.12	5.87	12	22.79	-864.00	2520.00	42449	20240313	-65.16	5880	20241209	151.53	16310	-9.32	20250210	8850	67.12	20250115	44400	-66.69	20240313	5880	151.53	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
63	20250210	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	1170	2	8.57	46163174750	3069805	55.43	13740	16310	13700	17740	9560	13650	15038.78	0.29	-11676	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	2064	-17.15	5.88	12	22.04	-864.00	2520.00	42449	20240313	-65.09	5880	20241209	152.04	16310	-9.14	20250210	8850	67.46	20250115	44400	-66.62	20240313	5880	152.04	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
64	20250210	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	1390	2	10.18	39632490070	2632179	47.53	13740	16310	13700	17740	9560	13650	15058.05	0.29	-25963	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	2095	-17.41	5.97	12	18.90	-864.00	2520.00	42449	20240313	-64.57	5880	20241209	155.78	16310	-7.79	20250210	8850	69.94	20250115	44400	-66.13	20240313	5880	155.78	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
65	20250210	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	520	2	3.81	5543243300	391107	7.06	13740	14410	13700	17740	9560	13650	14176.07	0.29	-29778	16210	14930	13490	12210	10770	15570	12850	70	4090	500	8460	10	1	13929192	1974	-16.40	5.62	12	2.81	-864.00	2520.00	42449	20240313	-66.62	5880	20241209	140.99	14980	-5.41	20250123	8850	60.11	20250115	44400	-68.09	20240313	5880	140.99	20241209	2.10	N	432720	500	69 억	39734	N	N	N	N
66	20250207	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13650	1130	2	9.03	76628379690	5521382	974.50	12710	14770	12050	16270	8770	12520	13878.63	0.24	6713	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1901	-15.80	5.42	12	39.64	-864.00	2520.00	42449	20240313	-67.84	5880	20241209	132.14	14980	-8.88	20250123	8850	54.24	20250115	44400	-69.26	20240313	5880	132.14	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
67	20250207	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	1190	2	9.50	75646254470	5449560	961.83	12710	14770	12050	16270	8770	12520	13881.17	0.24	-8851	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1910	-15.87	5.44	12	39.12	-864.00	2520.00	42449	20240313	-67.70	5880	20241209	133.16	14980	-8.48	20250123	8850	54.92	20250115	44400	-69.12	20240313	5880	133.16	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
68	20250207	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	1050	2	8.39	70999396870	5113556	902.52	12710	14770	12050	16270	8770	12520	13884.55	0.24	-21604	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1890	-15.71	5.38	12	36.71	-864.00	2520.00	42449	20240313	-68.03	5880	20241209	130.78	14980	-9.41	20250123	8850	53.33	20250115	44400	-69.44	20240313	5880	130.78	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
69	20250207	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13740	1220	2	9.74	67447838950	4852409	856.43	12710	14770	12050	16270	8770	12520	13899.87	0.24	-29703	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1914	-15.90	5.45	12	34.84	-864.00	2520.00	42449	20240313	-67.63	5880	20241209	133.67	14980	-8.28	20250123	8850	55.25	20250115	44400	-69.05	20240313	5880	133.67	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
70	20250207	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	1690	2	13.50	47506285550	3456100	609.99	12710	14770	12050	16270	8770	12520	13745.63	0.24	-31832	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1979	-16.45	5.64	12	24.81	-864.00	2520.00	42449	20240313	-66.52	5880	20241209	141.67	14980	-5.14	20250123	8850	60.56	20250115	44400	-68.00	20240313	5880	141.67	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
71	20250207	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	1000	2	7.99	12968702510	998007	176.14	12710	13770	12050	16270	8770	12520	12994.60	0.24	-20610	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1883	-15.65	5.37	12	7.16	-864.00	2520.00	42449	20240313	-68.15	5880	20241209	129.93	14980	-9.75	20250123	8850	52.77	20250115	44400	-69.55	20240313	5880	129.93	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
72	20250207	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	30	2	0.24	3366129500	270365	47.72	12710	12840	12050	16270	8770	12520	12450.31	0.24	-15361	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1748	-14.53	4.98	12	1.94	-864.00	2520.00	42449	20240313	-70.44	5880	20241209	113.44	14980	-16.22	20250123	8850	41.81	20250115	44400	-71.73	20240313	5880	113.44	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
73	20250207	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12230	-290	5	-2.32	785540170	63343	11.18	12710	12750	12150	16270	8770	12520	12401.37	0.24	-12284	12980	12750	12470	12240	11960	12865	12355	70	3750	500	7760	10	1	13929192	1704	-14.16	4.85	12	0.45	-864.00	2520.00	42449	20240313	-71.19	5880	20241209	107.99	14980	-18.36	20250123	8850	38.19	20250115	44400	-72.45	20240313	5880	107.99	20241209	1.93	N	432720	500	69 억	34045	N	N	N	N
74	20250206	161125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	410	2	3.39	6938529830	558438	54.31	12420	12700	12190	15740	8480	12110	12424.82	0.24	-1181	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1744	-14.49	4.97	12	4.01	-864.00	2520.00	42449	20240313	-70.51	5880	20241209	112.93	14980	-16.42	20250123	8850	41.47	20250115	44400	-71.80	20240313	5880	112.93	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
75	20250206	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12500	390	2	3.22	6605081340	531793	51.72	12420	12700	12190	15740	8480	12110	12420.40	0.24	-6171	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1741	-14.47	4.96	12	3.82	-864.00	2520.00	42449	20240313	-70.55	5880	20241209	112.59	14980	-16.56	20250123	8850	41.24	20250115	44400	-71.85	20240313	5880	112.59	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
76	20250206	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12440	330	2	2.73	5774769210	465270	45.25	12420	12700	12190	15740	8480	12110	12411.65	0.24	-13179	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1733	-14.40	4.94	12	3.34	-864.00	2520.00	42449	20240313	-70.69	5880	20241209	111.56	14980	-16.96	20250123	8850	40.56	20250115	44400	-71.98	20240313	5880	111.56	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
77	20250206	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12450	340	2	2.81	5330914200	429698	41.79	12420	12700	12190	15740	8480	12110	12406.19	0.24	-19964	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1734	-14.41	4.94	12	3.08	-864.00	2520.00	42449	20240313	-70.67	5880	20241209	111.73	14980	-16.89	20250123	8850	40.68	20250115	44400	-71.96	20240313	5880	111.73	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
78	20250206	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	290	2	2.39	4943214210	398480	38.76	12420	12700	12190	15740	8480	12110	12405.18	0.24	-20108	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1727	-14.35	4.92	12	2.86	-864.00	2520.00	42449	20240313	-70.79	5880	20241209	110.88	14980	-17.22	20250123	8850	40.11	20250115	44400	-72.07	20240313	5880	110.88	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
79	20250206	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12420	310	2	2.56	4278066640	344981	33.55	12420	12700	12190	15740	8480	12110	12400.88	0.24	-24267	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1730	-14.38	4.93	12	2.48	-864.00	2520.00	42449	20240313	-70.74	5880	20241209	111.22	14980	-17.09	20250123	8850	40.34	20250115	44400	-72.03	20240313	5880	111.22	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
80	20250206	101120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12240	130	2	1.07	3496132640	281424	27.37	12420	12700	12220	15740	8480	12110	12423.01	0.24	-19077	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1705	-14.17	4.86	12	2.02	-864.00	2520.00	42449	20240313	-71.17	5880	20241209	108.16	14980	-18.29	20250123	8850	38.31	20250115	44400	-72.43	20240313	5880	108.16	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
81	20250206	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	450	2	3.72	1277855670	102776	10.00	12420	12630	12220	15740	8480	12110	12433.41	0.24	-5589	13263	12686	12173	11596	11083	12975	11885	70	3630	500	7500	10	1	13929192	1750	-14.54	4.98	12	0.74	-864.00	2520.00	42449	20240313	-70.41	5880	20241209	113.61	14980	-16.15	20250123	8850	41.92	20250115	44400	-71.71	20240313	5880	113.61	20241209	1.94	N	432720	500	69 억	33597	N	N	N	N
82	20250205	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12110	410	2	3.50	12547809780	1024137	132.17	11870	12750	11660	15210	8190	11700	12252.43	0.55	-42686	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1687	-14.02	4.81	12	7.35	-864.00	2520.00	42831	20240123	-71.73	5880	20241209	105.95	14980	-19.16	20250123	8850	36.84	20250115	44400	-72.73	20240313	5880	105.95	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
83	20250205	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12120	420	2	3.59	12339680350	1006947	129.95	11870	12750	11660	15210	8190	11700	12254.60	0.55	-45909	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1688	-14.03	4.81	12	7.23	-864.00	2520.00	42831	20240123	-71.70	5880	20241209	106.12	14980	-19.09	20250123	8850	36.95	20250115	44400	-72.70	20240313	5880	106.12	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
84	20250205	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	350	2	2.99	11941628780	974016	125.70	11870	12750	11660	15210	8190	11700	12260.26	0.55	-49423	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1678	-13.95	4.78	12	6.99	-864.00	2520.00	42831	20240123	-71.87	5880	20241209	104.93	14980	-19.56	20250123	8850	36.16	20250115	44400	-72.86	20240313	5880	104.93	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
85	20250205	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12100	400	2	3.42	11450438580	933197	120.44	11870	12750	11660	15210	8190	11700	12270.18	0.55	-53581	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1685	-14.00	4.80	12	6.70	-864.00	2520.00	42831	20240123	-71.75	5880	20241209	105.78	14980	-19.23	20250123	8850	36.72	20250115	44400	-72.75	20240313	5880	105.78	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
86	20250205	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12240	540	2	4.62	9860757760	802363	103.55	11870	12750	11660	15210	8190	11700	12289.72	0.55	-60742	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1705	-14.17	4.86	12	5.76	-864.00	2520.00	42831	20240123	-71.42	5880	20241209	108.16	14980	-18.29	20250123	8850	38.31	20250115	44400	-72.43	20240313	5880	108.16	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
87	20250205	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11710	10	2	0.09	1874803260	159047	20.53	11870	11990	11660	15210	8190	11700	11787.79	0.55	-21423	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1631	-13.55	4.65	12	1.14	-864.00	2520.00	42831	20240123	-72.66	5880	20241209	99.15	14980	-21.83	20250123	8850	32.32	20250115	44400	-73.63	20240313	5880	99.15	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
88	20250205	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11740	40	2	0.34	1428194020	120929	15.61	11870	11990	11680	15210	8190	11700	11810.28	0.55	-14815	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1635	-13.59	4.66	12	0.87	-864.00	2520.00	42831	20240123	-72.59	5880	20241209	99.66	14980	-21.63	20250123	8850	32.66	20250115	44400	-73.56	20240313	5880	99.66	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
89	20250205	091135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	170	2	1.45	536263880	45192	5.83	11870	11990	11800	15210	8190	11700	11866.71	0.55	-11017	12753	12226	11873	11346	10993	12490	11610	70	3510	500	7250	10	1	13929192	1653	-13.74	4.71	12	0.32	-864.00	2520.00	42831	20240123	-72.29	5880	20241209	101.87	14980	-20.76	20250123	8850	34.12	20250115	44400	-73.27	20240313	5880	101.87	20241209	1.99	N	432720	500	69 억	76328	N	N	N	N
90	20250204	161052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11700	370	2	3.27	9174981610	768030	130.61	11550	12400	11520	14720	7940	11330	11946.33	0.75	-29967	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1630	-13.54	4.64	12	5.51	-864.00	2520.00	42927	20240122	-72.74	5880	20241209	98.98	14980	-21.90	20250123	8850	32.20	20250115	44400	-73.65	20240313	5880	98.98	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N
91	20250204	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11630	300	2	2.65	8915872980	745845	126.83	11550	12400	11520	14720	7940	11330	11954.06	0.75	-33151	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1620	-13.46	4.62	12	5.35	-864.00	2520.00	42927	20240122	-72.91	5880	20241209	97.79	14980	-22.36	20250123	8850	31.41	20250115	44400	-73.81	20240313	5880	97.79	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N
92	20250204	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11750	420	2	3.71	8230475900	687026	116.83	11550	12400	11520	14720	7940	11330	11979.86	0.75	-42534	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1637	-13.60	4.66	12	4.93	-864.00	2520.00	42927	20240122	-72.63	5880	20241209	99.83	14980	-21.56	20250123	8850	32.77	20250115	44400	-73.54	20240313	5880	99.83	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N
93	20250204	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	660	2	5.83	7746128550	646088	109.87	11550	12400	11520	14720	7940	11330	11989.28	0.75	-41203	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1670	-13.88	4.76	12	4.64	-864.00	2520.00	42927	20240122	-72.07	5880	20241209	103.91	14980	-19.96	20250123	8850	35.48	20250115	44400	-73.00	20240313	5880	103.91	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N
94	20250204	121119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11850	520	2	4.59	7385155440	615789	104.72	11550	12400	11520	14720	7940	11330	11993.00	0.75	-44558	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1651	-13.72	4.70	12	4.42	-864.00	2520.00	42927	20240122	-72.39	5880	20241209	101.53	14980	-20.89	20250123	8850	33.90	20250115	44400	-73.31	20240313	5880	101.53	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N
95	20250204	111059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	620	2	5.47	7117157840	593276	100.89	11550	12400	11520	14720	7940	11330	11996.37	0.75	-44836	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1665	-13.83	4.74	12	4.26	-864.00	2520.00	42927	20240122	-72.16	5880	20241209	103.23	14980	-20.23	20250123	8850	35.03	20250115	44400	-73.09	20240313	5880	103.23	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N
96	20250204	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	620	2	5.47	6402846720	533127	90.66	11550	12400	11520	14720	7940	11330	12009.98	0.75	-34136	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1665	-13.83	4.74	12	3.83	-864.00	2520.00	42927	20240122	-72.16	5880	20241209	103.23	14980	-20.23	20250123	8850	35.03	20250115	44400	-73.09	20240313	5880	103.23	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N
97	20250204	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11890	560	2	4.94	1644274930	140251	23.85	11550	11950	11520	14720	7940	11330	11723.80	0.75	-9913	12330	11830	11440	10940	10550	11635	10745	70	3390	500	7020	10	1	13929192	1656	-13.76	4.72	12	1.01	-864.00	2520.00	42927	20240122	-72.30	5880	20241209	102.21	14980	-20.63	20250123	8850	34.35	20250115	44400	-73.22	20240313	5880	102.21	20241209	1.89	N	432720	500	69 억	104807	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History