KissMeData/452430/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	shortOverheated
2	20250219	161322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18700	-90	5	-0.48	4835824000	256509	124.88	18730	19320	18340	24400	13160	18790	18852.76	1.42	-5996	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1514	-10.51	13.46	12	3.17	-1779.00	1389.00	59200	20240220	-68.41	9270	20241209	101.73	20750	-9.88	20250214	12560	48.89	20250203	59200	-68.41	20240220	9270	101.73	20241209	1.35	N	452430	100	8 억	115159	N	N	12	N	N
3	20250219	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18710	-80	5	-0.43	4733742170	251054	122.23	18730	19320	18340	24400	13160	18790	18855.61	1.42	-6037	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1515	-10.52	13.47	12	3.10	-1779.00	1389.00	59200	20240220	-68.40	9270	20241209	101.83	20750	-9.83	20250214	12560	48.96	20250203	59200	-68.40	20240220	9270	101.83	20241209	1.35	N	452430	100	8 억	115159	N	N	0	N	N
4	20250219	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18780	-10	5	-0.05	4268659040	226275	110.16	18730	19320	18340	24400	13160	18790	18865.09	1.42	-4747	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1521	-10.56	13.52	12	2.79	-1779.00	1389.00	59200	20240220	-68.28	9270	20241209	102.59	20750	-9.49	20250214	12560	49.52	20250203	59200	-68.28	20240220	9270	102.59	20241209	1.35	N	452430	100	8 억	115159	N	N	0	N	N
5	20250219	131322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	10	2	0.05	3598355410	190734	92.86	18730	19320	18340	24400	13160	18790	18866.04	1.42	720	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1522	-10.57	13.53	12	2.36	-1779.00	1389.00	59200	20240220	-68.24	9270	20241209	102.80	20750	-9.40	20250214	12560	49.68	20250203	59200	-68.24	20240220	9270	102.80	20241209	1.35	N	452430	100	8 억	115159	N	N	0	N	N
6	20250219	121322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18870	80	2	0.43	3299611960	174875	85.14	18730	19320	18340	24400	13160	18790	18868.64	1.42	5606	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1528	-10.61	13.59	12	2.16	-1779.00	1389.00	59200	20240220	-68.12	9270	20241209	103.56	20750	-9.06	20250214	12560	50.24	20250203	59200	-68.12	20240220	9270	103.56	20241209	1.35	N	452430	100	8 억	115159	N	N	0	N	N
7	20250219	111323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19230	440	2	2.34	2539869060	135216	65.83	18730	19230	18340	24400	13160	18790	18783.77	1.42	7983	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1557	-10.81	13.84	12	1.67	-1779.00	1389.00	59200	20240220	-67.52	9270	20241209	107.44	20750	-7.33	20250214	12560	53.11	20250203	59200	-67.52	20240220	9270	107.44	20241209	1.35	N	452430	100	8 억	115159	N	N	0	N	N
8	20250219	101323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19050	260	2	1.38	1599889330	85777	41.76	18730	19080	18340	24400	13160	18790	18650.86	1.42	7262	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1542	-10.71	13.71	12	1.06	-1779.00	1389.00	59200	20240220	-67.82	9270	20241209	105.50	20750	-8.19	20250214	12560	51.67	20250203	59200	-67.82	20240220	9270	105.50	20241209	1.35	N	452430	100	8 억	115159	N	N	0	N	N
9	20250219	091325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	0	3	0.00	619732660	33527	16.32	18730	18790	18340	24400	13160	18790	18479.64	1.42	6134	19683	19236	18893	18446	18103	19065	18275	8	5610	100	11640	10	1	8096454	1521	-10.56	13.53	12	0.41	-1779.00	1389.00	59200	20240220	-68.26	9270	20241209	102.70	20750	-9.45	20250214	12560	49.60	20250203	59200	-68.26	20240220	9270	102.70	20241209	1.35	N	452430	100	8 억	115159	N	N	0	N	N
10	20250218	161317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	-220	5	-1.16	3806840250	200934	104.72	18910	19340	18550	24700	13310	19010	18945.95	1.29	10464	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1521	-10.56	13.53	12	2.48	-1779.00	1389.00	59200	20240220	-68.26	9270	20241209	102.70	20750	-9.45	20250214	12560	49.60	20250203	59200	-68.26	20240220	9270	102.70	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
11	20250218	151319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	-210	5	-1.10	3704915350	195508	101.89	18910	19340	18550	24700	13310	19010	18950.20	1.29	11874	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1522	-10.57	13.53	12	2.41	-1779.00	1389.00	59200	20240220	-68.24	9270	20241209	102.80	20750	-9.40	20250214	12560	49.68	20250203	59200	-68.24	20240220	9270	102.80	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
12	20250218	141321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18810	-200	5	-1.05	3179518940	167526	87.31	18910	19340	18550	24700	13310	19010	18979.26	1.29	8600	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1523	-10.57	13.54	12	2.07	-1779.00	1389.00	59200	20240220	-68.23	9270	20241209	102.91	20750	-9.35	20250214	12560	49.76	20250203	59200	-68.23	20240220	9270	102.91	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
13	20250218	131318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19050	40	2	0.21	2643383810	139227	72.56	18910	19340	18550	24700	13310	19010	18986.14	1.29	16231	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1542	-10.71	13.71	12	1.72	-1779.00	1389.00	59200	20240220	-67.82	9270	20241209	105.50	20750	-8.19	20250214	12560	51.67	20250203	59200	-67.82	20240220	9270	105.50	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
14	20250218	121319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19070	60	2	0.32	2413769800	127204	66.30	18910	19340	18550	24700	13310	19010	18975.58	1.29	16846	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1544	-10.72	13.73	12	1.57	-1779.00	1389.00	59200	20240220	-67.79	9270	20241209	105.72	20750	-8.10	20250214	12560	51.83	20250203	59200	-67.79	20240220	9270	105.72	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
15	20250218	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19300	290	2	1.53	2129357490	112394	58.58	18910	19340	18550	24700	13310	19010	18945.47	1.29	15835	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1563	-10.85	13.89	12	1.39	-1779.00	1389.00	59200	20240220	-67.40	9270	20241209	108.20	20750	-6.99	20250214	12560	53.66	20250203	59200	-67.40	20240220	9270	108.20	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
16	20250218	101317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19010	0	3	0.00	1334489120	70734	36.86	18910	19200	18550	24700	13310	19010	18866.30	1.29	6244	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1539	-10.69	13.69	12	0.87	-1779.00	1389.00	59200	20240220	-67.89	9270	20241209	105.07	20750	-8.39	20250214	12560	51.35	20250203	59200	-67.89	20240220	9270	105.07	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
17	20250218	091322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19010	0	3	0.00	309219410	16284	8.49	18910	19200	18800	24700	13310	19010	18989.16	1.29	572	19910	19460	18880	18430	17850	19685	18655	8	5690	100	11780	10	1	8096454	1539	-10.69	13.69	12	0.20	-1779.00	1389.00	59200	20240220	-67.89	9270	20241209	105.07	20750	-8.39	20250214	12560	51.35	20250203	59200	-67.89	20240220	9270	105.07	20241209	1.47	N	452430	100	8 억	104643	N	N	7	N	N
18	20250217	161317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19010	60	2	0.32	3584686960	189524	21.73	18950	19330	18300	24600	13270	18950	18913.69	1.21	6809	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1539	-10.69	13.69	12	2.34	-1779.00	1389.00	59200	20240220	-67.89	9270	20241209	105.07	20750	-8.39	20250214	12560	51.35	20250203	59200	-67.89	20240220	9270	105.07	20241209	1.43	N	452430	100	8 억	97877	N	N	7	N	N
19	20250217	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19190	240	2	1.27	3371311220	178330	20.44	18950	19330	18300	24600	13270	18950	18904.90	1.21	7895	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1554	-10.79	13.82	12	2.20	-1779.00	1389.00	59200	20240220	-67.58	9270	20241209	107.01	20750	-7.52	20250214	12560	52.79	20250203	59200	-67.58	20240220	9270	107.01	20241209	1.43	N	452430	100	8 억	97877	N	N	60	N	N
20	20250217	141313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18990	40	2	0.21	2946167780	156032	17.89	18950	19330	18300	24600	13270	18950	18881.81	1.21	7275	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1538	-10.67	13.67	12	1.93	-1779.00	1389.00	59200	20240220	-67.92	9270	20241209	104.85	20750	-8.48	20250214	12560	51.19	20250203	59200	-67.92	20240220	9270	104.85	20241209	1.43	N	452430	100	8 억	97877	N	N	60	N	N
21	20250217	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19020	70	2	0.37	2815033250	149126	17.10	18950	19330	18300	24600	13270	18950	18876.87	1.21	5146	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1540	-10.69	13.69	12	1.84	-1779.00	1389.00	59200	20240220	-67.87	9270	20241209	105.18	20750	-8.34	20250214	12560	51.43	20250203	59200	-67.87	20240220	9270	105.18	20241209	1.43	N	452430	100	8 억	97877	N	N	60	N	N
22	20250217	121318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18960	10	2	0.05	2478383160	131373	15.06	18950	19330	18300	24600	13270	18950	18865.23	1.21	2328	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1535	-10.66	13.65	12	1.62	-1779.00	1389.00	59200	20240220	-67.97	9270	20241209	104.53	20750	-8.63	20250214	12560	50.96	20250203	59200	-67.97	20240220	9270	104.53	20241209	1.43	N	452430	100	8 억	97877	N	N	60	N	N
23	20250217	111316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19140	190	2	1.00	2172592200	115283	13.22	18950	19330	18300	24600	13270	18950	18845.72	1.21	858	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1550	-10.76	13.78	12	1.42	-1779.00	1389.00	59200	20240220	-67.67	9270	20241209	106.47	20750	-7.76	20250214	12560	52.39	20250203	59200	-67.67	20240220	9270	106.47	20241209	1.43	N	452430	100	8 억	97877	N	N	60	N	N
24	20250217	101312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	150	2	0.79	1719123140	91546	10.50	18950	19330	18300	24600	13270	18950	18778.77	1.21	-714	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1546	-10.74	13.75	12	1.13	-1779.00	1389.00	59200	20240220	-67.74	9270	20241209	106.04	20750	-7.95	20250214	12560	52.07	20250203	59200	-67.74	20240220	9270	106.04	20241209	1.43	N	452430	100	8 억	97877	N	N	60	N	N
25	20250217	091315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18670	-280	5	-1.48	521472890	28002	3.21	18950	19020	18420	24600	13270	18950	18622.55	1.21	4317	21476	20212	19486	18222	17496	19850	17860	8	5650	100	11740	10	1	8096454	1512	-10.49	13.44	12	0.35	-1779.00	1389.00	59200	20240220	-68.46	9270	20241209	101.40	20750	-10.02	20250214	12560	48.65	20250203	59200	-68.46	20240220	9270	101.40	20241209	1.43	N	452430	100	8 억	97877	N	N	60	N	N
26	20250214	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18950	730	2	4.01	17097361360	868342	55.76	19050	20750	18760	23650	12760	18220	19690.25	1.68	-38611	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1534	-10.65	13.64	12	10.72	-1779.00	1389.00	59200	20240220	-67.99	9270	20241209	104.42	20750	-8.67	20250214	12560	50.88	20250203	59200	-67.99	20240220	9270	104.42	20241209	1.20	N	452430	100	8 억	136388	N	N	60	N	N
27	20250214	151307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18960	740	2	4.06	16824296670	853906	54.83	19050	20750	18760	23650	12760	18220	19702.75	1.68	-39281	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1535	-10.66	13.65	12	10.55	-1779.00	1389.00	59200	20240220	-67.97	9270	20241209	104.53	20750	-8.63	20250214	12560	50.96	20250203	59200	-67.97	20240220	9270	104.53	20241209	1.20	N	452430	100	8 억	136388	N	N	7	N	N
28	20250214	141307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	680	2	3.73	16317774730	827038	53.11	19050	20750	18800	23650	12760	18220	19730.38	1.68	-39289	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1530	-10.62	13.61	12	10.21	-1779.00	1389.00	59200	20240220	-68.07	9270	20241209	103.88	20750	-8.92	20250214	12560	50.48	20250203	59200	-68.07	20240220	9270	103.88	20241209	1.20	N	452430	100	8 억	136388	N	N	7	N	N
29	20250214	131310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19180	960	2	5.27	15714023780	795308	51.07	19050	20750	18800	23650	12760	18220	19758.41	1.68	-34785	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1553	-10.78	13.81	12	9.82	-1779.00	1389.00	59200	20240220	-67.60	9270	20241209	106.90	20750	-7.57	20250214	12560	52.71	20250203	59200	-67.60	20240220	9270	106.90	20241209	1.20	N	452430	100	8 억	136388	N	N	7	N	N
30	20250214	121306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19360	1140	2	6.26	15116408870	764338	49.08	19050	20750	18800	23650	12760	18220	19777.13	1.68	-31509	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1567	-10.88	13.94	12	9.44	-1779.00	1389.00	59200	20240220	-67.30	9270	20241209	108.85	20750	-6.70	20250214	12560	54.14	20250203	59200	-67.30	20240220	9270	108.85	20241209	1.20	N	452430	100	8 억	136388	N	N	7	N	N
31	20250214	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19190	970	2	5.32	14522281020	733579	47.11	19050	20750	18800	23650	12760	18220	19796.48	1.68	-35776	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1554	-10.79	13.82	12	9.06	-1779.00	1389.00	59200	20240220	-67.58	9270	20241209	107.01	20750	-7.52	20250214	12560	52.79	20250203	59200	-67.58	20240220	9270	107.01	20241209	1.20	N	452430	100	8 억	136388	N	N	7	N	N
32	20250214	101303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19190	970	2	5.32	13934106030	702923	45.14	19050	20750	18800	23650	12760	18220	19823.09	1.68	-38912	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1554	-10.79	13.82	12	8.68	-1779.00	1389.00	59200	20240220	-67.58	9270	20241209	107.01	20750	-7.52	20250214	12560	52.79	20250203	59200	-67.58	20240220	9270	107.01	20241209	1.20	N	452430	100	8 억	136388	N	N	7	N	N
33	20250214	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19310	1090	2	5.98	10414455590	519624	33.37	19050	20750	19050	23650	12760	18220	20042.29	1.68	-40937	21786	20002	18516	16732	15246	20895	17625	8	5430	100	11290	10	1	8096454	1563	-10.85	13.90	12	6.42	-1779.00	1389.00	59200	20240220	-67.38	9270	20241209	108.31	20750	-6.94	20250214	12560	53.74	20250203	59200	-67.38	20240220	9270	108.31	20241209	1.20	N	452430	100	8 억	136388	N	N	7	N	N
34	20250213	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18220	1190	2	6.99	29028659290	1535667	150.53	17580	20300	17030	22100	11930	17030	18903.35	1.27	34148	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1475	-10.24	13.12	12	18.97	-1779.00	1389.00	59200	20240220	-69.22	9270	20241209	96.55	20300	-10.25	20250213	12560	45.06	20250203	59200	-69.22	20240220	9270	96.55	20241209	0.99	N	452430	100	8 억	102587	N	N	7	N	N
35	20250213	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18260	1230	2	7.22	28731679810	1519390	148.93	17580	20300	17030	22100	11930	17030	18910.01	1.27	35878	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1478	-10.26	13.15	12	18.77	-1779.00	1389.00	59200	20240220	-69.16	9270	20241209	96.98	20300	-10.05	20250213	12560	45.38	20250203	59200	-69.16	20240220	9270	96.98	20241209	0.99	N	452430	100	8 억	102587	N	N	1	N	N
36	20250213	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18420	1390	2	8.16	27286720510	1439967	141.15	17580	20300	17030	22100	11930	17030	18949.55	1.27	32967	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1491	-10.35	13.26	12	17.79	-1779.00	1389.00	59200	20240220	-68.89	9270	20241209	98.71	20300	-9.26	20250213	12560	46.66	20250203	59200	-68.89	20240220	9270	98.71	20241209	0.99	N	452430	100	8 억	102587	N	N	1	N	N
37	20250213	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18340	1310	2	7.69	26305013270	1386896	135.95	17580	20300	17030	22100	11930	17030	18966.82	1.27	34250	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1485	-10.31	13.20	12	17.13	-1779.00	1389.00	59200	20240220	-69.02	9270	20241209	97.84	20300	-9.66	20250213	12560	46.02	20250203	59200	-69.02	20240220	9270	97.84	20241209	0.99	N	452430	100	8 억	102587	N	N	1	N	N
38	20250213	121253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18130	1100	2	6.46	24875556610	1308967	128.31	17580	20300	17030	22100	11930	17030	19003.96	1.27	31980	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1468	-10.19	13.05	12	16.17	-1779.00	1389.00	59200	20240220	-69.38	9270	20241209	95.58	20300	-10.69	20250213	12560	44.35	20250203	59200	-69.38	20240220	9270	95.58	20241209	0.99	N	452430	100	8 억	102587	N	N	1	N	N
39	20250213	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18440	1410	2	8.28	22857359250	1198214	117.45	17580	20300	17030	22100	11930	17030	19076.19	1.27	28698	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1493	-10.37	13.28	12	14.80	-1779.00	1389.00	59200	20240220	-68.85	9270	20241209	98.92	20300	-9.16	20250213	12560	46.82	20250203	59200	-68.85	20240220	9270	98.92	20241209	0.99	N	452430	100	8 억	102587	N	N	1	N	N
40	20250213	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17740	710	2	4.17	2341854340	133896	13.12	17580	17900	17030	22100	11930	17030	17490.10	1.27	9659	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1436	-9.97	12.77	12	1.65	-1779.00	1389.00	59200	20240220	-70.03	9270	20241209	91.37	19530	-9.17	20250212	12560	41.24	20250203	59200	-70.03	20240220	9270	91.37	20241209	0.99	N	452430	100	8 억	102587	N	N	1	N	N
41	20250213	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17510	480	2	2.82	787999440	45045	4.42	17580	17650	17180	22100	11930	17030	17493.61	1.27	-249	20416	18722	17836	16142	15256	18280	15700	8	5070	100	10550	10	1	8096454	1418	-9.84	12.61	12	0.56	-1779.00	1389.00	59200	20240220	-70.42	9270	20241209	88.89	19530	-10.34	20250212	12560	39.41	20250203	59200	-70.42	20240220	9270	88.89	20241209	0.99	N	452430	100	8 억	102587	N	N	1	N	N
42	20250212	161244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	-280	5	-1.62	18821003800	1015993	164.63	18220	19530	16950	22500	12120	17310	18524.92	1.86	-48165	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1379	-9.57	12.26	12	12.55	-1779.00	1389.00	59200	20240220	-71.23	9270	20241209	83.71	19530	-12.80	20250212	12560	35.59	20250203	59200	-71.23	20240220	9270	83.71	20241209	0.96	N	452430	100	8 억	150723	N	N	1	N	N
43	20250212	151243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-360	5	-2.08	18542655160	999648	161.98	18220	19530	16950	22500	12120	17310	18549.20	1.86	-48636	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1372	-9.53	12.20	12	12.35	-1779.00	1389.00	59200	20240220	-71.37	9270	20241209	82.85	19530	-13.21	20250212	12560	34.95	20250203	59200	-71.37	20240220	9270	82.85	20241209	0.96	N	452430	100	8 억	150723	N	N	15	N	N
44	20250212	141245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17320	10	2	0.06	17682303130	949544	153.86	18220	19530	17300	22500	12120	17310	18621.90	1.86	-57940	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1402	-9.74	12.47	12	11.73	-1779.00	1389.00	59200	20240220	-70.74	9270	20241209	86.84	19530	-11.32	20250212	12560	37.90	20250203	59200	-70.74	20240220	9270	86.84	20241209	0.96	N	452430	100	8 억	150723	N	N	15	N	N
45	20250212	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17460	150	2	0.87	17189848360	921230	149.27	18220	19530	17360	22500	12120	17310	18659.69	1.86	-56624	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1414	-9.81	12.57	12	11.38	-1779.00	1389.00	59200	20240220	-70.51	9270	20241209	88.35	19530	-10.60	20250212	12560	39.01	20250203	59200	-70.51	20240220	9270	88.35	20241209	0.96	N	452430	100	8 억	150723	N	N	15	N	N
46	20250212	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17560	250	2	1.44	16535883240	883837	143.21	18220	19530	17510	22500	12120	17310	18709.22	1.86	-53121	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1422	-9.87	12.64	12	10.92	-1779.00	1389.00	59200	20240220	-70.34	9270	20241209	89.43	19530	-10.09	20250212	12560	39.81	20250203	59200	-70.34	20240220	9270	89.43	20241209	0.96	N	452430	100	8 억	150723	N	N	15	N	N
47	20250212	111242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17870	560	2	3.24	15449633080	822488	133.27	18220	19530	17790	22500	12120	17310	18784.04	1.86	-59213	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1447	-10.04	12.87	12	10.16	-1779.00	1389.00	59200	20240220	-69.81	9270	20241209	92.77	19530	-8.50	20250212	12560	42.28	20250203	59200	-69.81	20240220	9270	92.77	20241209	0.96	N	452430	100	8 억	150723	N	N	15	N	N
48	20250212	101236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18180	870	2	5.03	14477741640	768465	124.52	18220	19530	18010	22500	12120	17310	18839.84	1.86	-59172	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1472	-10.22	13.09	12	9.49	-1779.00	1389.00	59200	20240220	-69.29	9270	20241209	96.12	19530	-6.91	20250212	12560	44.75	20250203	59200	-69.29	20240220	9270	96.12	20241209	0.96	N	452430	100	8 억	150723	N	N	15	N	N
49	20250212	091148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	1790	2	10.34	8167540670	430191	69.71	18220	19530	18100	22500	12120	17310	18985.89	1.86	-52435	18570	17940	17620	16990	16670	17780	16830	8	5190	100	10730	10	1	8096454	1546	-10.74	13.75	12	5.31	-1779.00	1389.00	59200	20240220	-67.74	9270	20241209	106.04	19530	-2.20	20250212	12560	52.07	20250203	59200	-67.74	20240220	9270	106.04	20241209	0.96	N	452430	100	8 억	150723	N	N	15	N	N
50	20250211	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17310	-370	5	-2.09	10874290790	615412	59.88	18250	18250	17300	22950	12380	17680	17670.69	2.65	-64472	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1401	-9.73	12.46	12	7.60	-1779.00	1389.00	59200	20240220	-70.76	9270	20241209	86.73	18250	-5.15	20250211	12560	37.82	20250203	59200	-70.76	20240220	9270	86.73	20241209	0.82	N	452430	100	8 억	214787	N	N	15	N	N
51	20250211	151249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17360	-320	5	-1.81	10531210510	595600	57.96	18250	18250	17300	22950	12380	17680	17681.68	2.65	-62086	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1406	-9.76	12.50	12	7.36	-1779.00	1389.00	59200	20240220	-70.68	9270	20241209	87.27	18250	-4.88	20250211	12560	38.22	20250203	59200	-70.68	20240220	9270	87.27	20241209	0.82	N	452430	100	8 억	214787	N	N	1	N	N
52	20250211	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17790	110	2	0.62	9428496010	532616	51.83	18250	18250	17300	22950	12380	17680	17702.25	2.65	-67570	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1440	-10.00	12.81	12	6.58	-1779.00	1389.00	59200	20240220	-69.95	9270	20241209	91.91	18250	-2.52	20250211	12560	41.64	20250203	59200	-69.95	20240220	9270	91.91	20241209	0.82	N	452430	100	8 억	214787	N	N	1	N	N
53	20250211	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17750	70	2	0.40	8876418390	501503	48.80	18250	18250	17300	22950	12380	17680	17699.64	2.65	-67738	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1437	-9.98	12.78	12	6.19	-1779.00	1389.00	59200	20240220	-70.02	9270	20241209	91.48	18250	-2.74	20250211	12560	41.32	20250203	59200	-70.02	20240220	9270	91.48	20241209	0.82	N	452430	100	8 억	214787	N	N	1	N	N
54	20250211	121245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17680	0	3	0.00	7997775910	452118	43.99	18250	18250	17300	22950	12380	17680	17689.58	2.65	-66990	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1431	-9.94	12.73	12	5.58	-1779.00	1389.00	59200	20240220	-70.14	9270	20241209	90.72	18250	-3.12	20250211	12560	40.76	20250203	59200	-70.14	20240220	9270	90.72	20241209	0.82	N	452430	100	8 억	214787	N	N	1	N	N
55	20250211	111247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17560	-120	5	-0.68	7418856230	419325	40.80	18250	18250	17300	22950	12380	17680	17692.39	2.65	-63279	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1422	-9.87	12.64	12	5.18	-1779.00	1389.00	59200	20240220	-70.34	9270	20241209	89.43	18250	-3.78	20250211	12560	39.81	20250203	59200	-70.34	20240220	9270	89.43	20241209	0.82	N	452430	100	8 억	214787	N	N	1	N	N
56	20250211	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17700	20	2	0.11	5919820120	334012	32.50	18250	18250	17300	22950	12380	17680	17723.41	2.65	-60428	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1433	-9.95	12.74	12	4.13	-1779.00	1389.00	59200	20240220	-70.10	9270	20241209	90.94	18250	-3.01	20250211	12560	40.92	20250203	59200	-70.10	20240220	9270	90.94	20241209	0.82	N	452430	100	8 억	214787	N	N	1	N	N
57	20250211	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17670	-10	5	-0.06	3112352990	174344	16.97	18250	18250	17500	22950	12380	17680	17852.06	2.65	-43605	20146	18912	16606	15372	13066	19530	15990	8	5270	100	10960	10	1	8096454	1431	-9.93	12.72	12	2.15	-1779.00	1389.00	59200	20240220	-70.15	9270	20241209	90.61	18250	-3.18	20250211	12560	40.68	20250203	59200	-70.15	20240220	9270	90.61	20241209	0.82	N	452430	100	8 억	214787	N	N	1	N	N
58	20250210	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17680	2930	2	19.86	16712007470	1007355	242.85	14740	17840	14300	19170	10330	14750	16580.21	2.49	12835	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1431	-9.94	12.73	12	12.44	-1779.00	1389.00	59200	20240220	-70.14	9270	20241209	90.72	17840	-0.90	20250210	12560	40.76	20250203	59200	-70.14	20240220	9270	90.72	20241209	0.79	N	452430	100	8 억	201710	N	N	1	N	N
59	20250210	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17240	2490	2	16.88	15156362780	918893	221.52	14740	17840	14300	19170	10330	14750	16494.15	2.49	20571	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1396	-9.69	12.41	12	11.35	-1779.00	1389.00	59200	20240220	-70.88	9270	20241209	85.98	17840	-3.36	20250210	12560	37.26	20250203	59200	-70.88	20240220	9270	85.98	20241209	0.79	N	452430	100	8 억	201710	N	N	21	N	N
60	20250210	141237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	1590	2	10.78	5341968830	339845	81.93	14740	16450	14300	19170	10330	14750	15718.84	2.49	8385	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1323	-9.18	11.76	12	4.20	-1779.00	1389.00	59200	20240220	-72.40	9270	20241209	76.27	16450	-0.67	20250210	12560	30.10	20250203	59200	-72.40	20240220	9270	76.27	20241209	0.79	N	452430	100	8 억	201710	N	N	21	N	N
61	20250210	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15430	680	2	4.61	3121770970	202383	48.79	14740	15970	14300	19170	10330	14750	15425.07	2.49	10827	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1249	-8.67	11.11	12	2.50	-1779.00	1389.00	59200	20240220	-73.94	9270	20241209	66.45	16320	-5.45	20250106	12560	22.85	20250203	59200	-73.94	20240220	9270	66.45	20241209	0.79	N	452430	100	8 억	201710	N	N	21	N	N
62	20250210	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15560	810	2	5.49	2218013310	144726	34.89	14740	15930	14300	19170	10330	14750	15325.60	2.49	6213	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1260	-8.75	11.20	12	1.79	-1779.00	1389.00	59200	20240220	-73.72	9270	20241209	67.85	16320	-4.66	20250106	12560	23.89	20250203	59200	-73.72	20240220	9270	67.85	20241209	0.79	N	452430	100	8 억	201710	N	N	21	N	N
63	20250210	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14890	140	2	0.95	570963610	39106	9.43	14740	14980	14300	19170	10330	14750	14600.41	2.49	-3901	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1206	-8.37	10.72	12	0.48	-1779.00	1389.00	59200	20240220	-74.85	9270	20241209	60.63	16320	-8.76	20250106	12560	18.55	20250203	59200	-74.85	20240220	9270	60.63	20241209	0.79	N	452430	100	8 억	201710	N	N	21	N	N
64	20250210	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	10	2	0.07	424342230	29207	7.04	14740	14850	14300	19170	10330	14750	14528.79	2.49	-2606	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1195	-8.30	10.63	12	0.36	-1779.00	1389.00	59200	20240220	-75.07	9270	20241209	59.22	16320	-9.56	20250106	12560	17.52	20250203	59200	-75.07	20240220	9270	59.22	20241209	0.79	N	452430	100	8 억	201710	N	N	21	N	N
65	20250210	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	-270	5	-1.83	171385810	11855	2.86	14740	14740	14300	19170	10330	14750	14456.84	2.49	-897	17343	16046	14773	13476	12203	16695	14125	8	4420	100	9140	10	1	8096454	1172	-8.14	10.42	12	0.15	-1779.00	1389.00	59200	20240220	-75.54	9270	20241209	56.20	16320	-11.27	20250106	12560	15.29	20250203	59200	-75.54	20240220	9270	56.20	20241209	0.79	N	452430	100	8 억	201710	N	N	21	N	N
66	20250207	161216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	1150	2	8.46	6294217920	413326	753.86	13530	16070	13500	17680	9520	13600	15231.06	1.85	51810	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1194	-8.29	10.62	12	5.11	-1779.00	1389.00	59200	20240220	-75.08	9270	20241209	59.12	16320	-9.62	20250106	12560	17.44	20250203	59200	-75.08	20240220	9270	59.12	20241209	0.78	N	452430	100	8 억	150122	N	N	21	N	N
67	20250207	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	1360	2	10.00	5954636270	390387	712.02	13530	16070	13500	17680	9520	13600	15253.16	1.85	52634	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1211	-8.41	10.77	12	4.82	-1779.00	1389.00	59200	20240220	-74.73	9270	20241209	61.38	16320	-8.33	20250106	12560	19.11	20250203	59200	-74.73	20240220	9270	61.38	20241209	0.78	N	452430	100	8 억	150122	N	N	20	N	N
68	20250207	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15030	1430	2	10.51	5752174590	376835	687.30	13530	16070	13500	17680	9520	13600	15264.44	1.85	51070	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1217	-8.45	10.82	12	4.65	-1779.00	1389.00	59200	20240220	-74.61	9270	20241209	62.14	16320	-7.90	20250106	12560	19.67	20250203	59200	-74.61	20240220	9270	62.14	20241209	0.78	N	452430	100	8 억	150122	N	N	20	N	N
69	20250207	131214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	1450	2	10.66	5657933270	370562	675.86	13530	16070	13500	17680	9520	13600	15268.52	1.85	50706	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1219	-8.46	10.84	12	4.58	-1779.00	1389.00	59200	20240220	-74.58	9270	20241209	62.35	16320	-7.78	20250106	12560	19.82	20250203	59200	-74.58	20240220	9270	62.35	20241209	0.78	N	452430	100	8 억	150122	N	N	20	N	N
70	20250207	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15190	1590	2	11.69	5000628310	327485	597.30	13530	16070	13500	17680	9520	13600	15269.79	1.85	40538	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1230	-8.54	10.94	12	4.04	-1779.00	1389.00	59200	20240220	-74.34	9270	20241209	63.86	16320	-6.92	20250106	12560	20.94	20250203	59200	-74.34	20240220	9270	63.86	20241209	0.78	N	452430	100	8 억	150122	N	N	20	N	N
71	20250207	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	1390	2	10.22	4472828760	292751	533.94	13530	16070	13500	17680	9520	13600	15278.61	1.85	38658	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1214	-8.43	10.79	12	3.62	-1779.00	1389.00	59200	20240220	-74.68	9270	20241209	61.70	16320	-8.15	20250106	12560	19.35	20250203	59200	-74.68	20240220	9270	61.70	20241209	0.78	N	452430	100	8 억	150122	N	N	20	N	N
72	20250207	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	1300	2	9.56	4090686880	267327	487.57	13530	16070	13500	17680	9520	13600	15302.18	1.85	36628	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1206	-8.38	10.73	12	3.30	-1779.00	1389.00	59200	20240220	-74.83	9270	20241209	60.73	16320	-8.70	20250106	12560	18.63	20250203	59200	-74.83	20240220	9270	60.73	20241209	0.78	N	452430	100	8 억	150122	N	N	20	N	N
73	20250207	091223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13980	380	2	2.79	77143810	5633	10.27	13530	13980	13500	17680	9520	13600	13694.98	1.85	2194	14206	13902	13566	13262	12926	13735	13095	8	4080	100	8430	10	1	8096454	1132	-7.86	10.06	12	0.07	-1779.00	1389.00	59200	20240220	-76.39	9270	20241209	50.81	16320	-14.34	20250106	12560	11.31	20250203	59200	-76.39	20240220	9270	50.81	20241209	0.78	N	452430	100	8 억	150122	N	N	20	N	N
74	20250206	161144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	0	3	0.00	742408520	54828	145.78	13780	13870	13230	17680	9520	13600	13540.68	1.85	761	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1101	-7.64	9.79	12	0.68	-1779.00	1389.00	59200	20240220	-77.03	9270	20241209	46.71	16320	-16.67	20250106	12560	8.28	20250203	59200	-77.03	20240220	9270	46.71	20241209	0.79	N	452430	100	8 억	149383	N	N	20	N	N
75	20250206	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13620	20	2	0.15	725403550	53579	142.46	13780	13870	13230	17680	9520	13600	13538.95	1.85	521	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1103	-7.66	9.81	12	0.66	-1779.00	1389.00	59200	20240220	-76.99	9270	20241209	46.93	16320	-16.54	20250106	12560	8.44	20250203	59200	-76.99	20240220	9270	46.93	20241209	0.79	N	452430	100	8 억	149383	N	N	16	N	N
76	20250206	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13670	70	2	0.51	555449520	41039	109.12	13780	13870	13230	17680	9520	13600	13534.67	1.85	-9200	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1107	-7.68	9.84	12	0.51	-1779.00	1389.00	59200	20240220	-76.91	9270	20241209	47.46	16320	-16.24	20250106	12560	8.84	20250203	59200	-76.91	20240220	9270	47.46	20241209	0.79	N	452430	100	8 억	149383	N	N	16	N	N
77	20250206	131146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	110	2	0.81	538156040	39775	105.76	13780	13870	13230	17680	9520	13600	13530.01	1.85	-8713	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1110	-7.71	9.87	12	0.49	-1779.00	1389.00	59200	20240220	-76.84	9270	20241209	47.90	16320	-15.99	20250106	12560	9.16	20250203	59200	-76.84	20240220	9270	47.90	20241209	0.79	N	452430	100	8 억	149383	N	N	16	N	N
78	20250206	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	250	2	1.84	518760980	38354	101.98	13780	13870	13230	17680	9520	13600	13525.60	1.85	-8905	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1121	-7.79	9.97	12	0.47	-1779.00	1389.00	59200	20240220	-76.60	9270	20241209	49.41	16320	-15.13	20250106	12560	10.27	20250203	59200	-76.60	20240220	9270	49.41	20241209	0.79	N	452430	100	8 억	149383	N	N	16	N	N
79	20250206	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	-100	5	-0.74	352874530	26261	69.82	13780	13800	13230	17680	9520	13600	13437.21	1.85	-13625	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1093	-7.59	9.72	12	0.32	-1779.00	1389.00	59200	20240220	-77.20	9270	20241209	45.63	16320	-17.28	20250106	12560	7.48	20250203	59200	-77.20	20240220	9270	45.63	20241209	0.79	N	452430	100	8 억	149383	N	N	16	N	N
80	20250206	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13650	50	2	0.37	230211280	17080	45.41	13780	13800	13270	17680	9520	13600	13478.41	1.85	-7591	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1105	-7.67	9.83	12	0.21	-1779.00	1389.00	59200	20240220	-76.94	9270	20241209	47.25	16320	-16.36	20250106	12560	8.68	20250203	59200	-76.94	20240220	9270	47.25	20241209	0.79	N	452430	100	8 억	149383	N	N	16	N	N
81	20250206	091151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	40	2	0.29	33393670	2442	6.49	13780	13800	13620	17680	9520	13600	13674.72	1.85	-355	14100	13850	13450	13200	12800	13975	13325	8	4080	100	8430	10	1	8096454	1104	-7.67	9.82	12	0.03	-1779.00	1389.00	59200	20240220	-76.96	9270	20241209	47.14	16320	-16.42	20250106	12560	8.60	20250203	59200	-76.96	20240220	9270	47.14	20241209	0.79	N	452430	100	8 억	149383	N	N	16	N	N
82	20250205	161132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	550	2	4.21	503654560	37606	88.57	13050	13700	13050	16960	9140	13050	13392.63	1.71	11092	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1101	-7.64	9.79	12	0.46	-1779.00	1389.00	59200	20240220	-77.03	9270	20241209	46.71	16320	-16.67	20250106	12560	8.28	20250203	59200	-77.03	20240220	9270	46.71	20241209	0.77	N	452430	100	8 억	138291	N	N	16	N	N
83	20250205	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	530	2	4.06	467800420	34971	82.37	13050	13700	13050	16960	9140	13050	13376.81	1.71	9666	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1099	-7.63	9.78	12	0.43	-1779.00	1389.00	59200	20240220	-77.06	9270	20241209	46.49	16320	-16.79	20250106	12560	8.12	20250203	59200	-77.06	20240220	9270	46.49	20241209	0.77	N	452430	100	8 억	138291	N	N	45	N	N
84	20250205	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	300	2	2.30	308097180	23099	54.41	13050	13700	13050	16960	9140	13050	13338.12	1.71	3688	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1081	-7.50	9.61	12	0.29	-1779.00	1389.00	59200	20240220	-77.45	9270	20241209	44.01	16320	-18.20	20250106	12560	6.29	20250203	59200	-77.45	20240220	9270	44.01	20241209	0.77	N	452430	100	8 억	138291	N	N	45	N	N
85	20250205	131133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13320	270	2	2.07	297066350	22273	52.46	13050	13700	13050	16960	9140	13050	13337.51	1.71	3785	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1078	-7.49	9.59	12	0.28	-1779.00	1389.00	59200	20240220	-77.50	9270	20241209	43.69	16320	-18.38	20250106	12560	6.05	20250203	59200	-77.50	20240220	9270	43.69	20241209	0.77	N	452430	100	8 억	138291	N	N	45	N	N
86	20250205	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	300	2	2.30	255646080	19171	45.15	13050	13700	13050	16960	9140	13050	13335.04	1.71	4398	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1081	-7.50	9.61	12	0.24	-1779.00	1389.00	59200	20240220	-77.45	9270	20241209	44.01	16320	-18.20	20250106	12560	6.29	20250203	59200	-77.45	20240220	9270	44.01	20241209	0.77	N	452430	100	8 억	138291	N	N	45	N	N
87	20250205	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	70	2	0.54	191726580	14344	33.78	13050	13700	13050	16960	9140	13050	13366.33	1.71	813	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1062	-7.37	9.45	12	0.18	-1779.00	1389.00	59200	20240220	-77.84	9270	20241209	41.53	16320	-19.61	20250106	12560	4.46	20250203	59200	-77.84	20240220	9270	41.53	20241209	0.77	N	452430	100	8 억	138291	N	N	45	N	N
88	20250205	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	140	2	1.07	153351800	11420	26.90	13050	13700	13050	16960	9140	13050	13428.35	1.71	1381	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1068	-7.41	9.50	12	0.14	-1779.00	1389.00	59200	20240220	-77.72	9270	20241209	42.29	16320	-19.18	20250106	12560	5.02	20250203	59200	-77.72	20240220	9270	42.29	20241209	0.77	N	452430	100	8 억	138291	N	N	45	N	N
89	20250205	091153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13490	440	2	3.37	77178460	5694	13.41	13050	13700	13050	16960	9140	13050	13554.35	1.71	2894	13530	13290	13100	12860	12670	13410	12980	8	3910	100	8090	10	1	8096454	1092	-7.58	9.71	12	0.07	-1779.00	1389.00	59200	20240220	-77.21	9270	20241209	45.52	16320	-17.34	20250106	12560	7.40	20250203	59200	-77.21	20240220	9270	45.52	20241209	0.77	N	452430	100	8 억	138291	N	N	45	N	N
90	20250204	161110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13050	410	2	3.24	559222580	42401	40.12	12970	13340	12910	16430	8850	12640	13188.98	1.57	11314	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1057	-7.34	9.40	12	0.52	-1779.00	1389.00	59200	20240220	-77.96	9270	20241209	40.78	16320	-20.04	20250106	12560	3.90	20250203	59200	-77.96	20240220	9270	40.78	20241209	0.78	N	452430	100	8 억	126971	N	N	45	N	N
91	20250204	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13040	400	2	3.16	540611200	40976	38.78	12970	13340	12910	16430	8850	12640	13193.36	1.57	11269	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1056	-7.33	9.39	12	0.51	-1779.00	1389.00	59200	20240220	-77.97	9270	20241209	40.67	16320	-20.10	20250106	12560	3.82	20250203	59200	-77.97	20240220	9270	40.67	20241209	0.78	N	452430	100	8 억	126971	N	N	17	N	N
92	20250204	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	550	2	4.35	497090710	37646	35.62	12970	13340	12910	16430	8850	12640	13204.34	1.57	10867	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1068	-7.41	9.50	12	0.46	-1779.00	1389.00	59200	20240220	-77.72	9270	20241209	42.29	16320	-19.18	20250106	12560	5.02	20250203	59200	-77.72	20240220	9270	42.29	20241209	0.78	N	452430	100	8 억	126971	N	N	17	N	N
93	20250204	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13240	600	2	4.75	470932980	35660	33.75	12970	13340	12910	16430	8850	12640	13206.20	1.57	11148	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1072	-7.44	9.53	12	0.44	-1779.00	1389.00	59200	20240220	-77.64	9270	20241209	42.83	16320	-18.87	20250106	12560	5.41	20250203	59200	-77.64	20240220	9270	42.83	20241209	0.78	N	452430	100	8 억	126971	N	N	17	N	N
94	20250204	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13250	610	2	4.83	440979330	33400	31.61	12970	13340	12910	16430	8850	12640	13202.97	1.57	11748	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1073	-7.45	9.54	12	0.41	-1779.00	1389.00	59200	20240220	-77.62	9270	20241209	42.93	16320	-18.81	20250106	12560	5.49	20250203	59200	-77.62	20240220	9270	42.93	20241209	0.78	N	452430	100	8 억	126971	N	N	17	N	N
95	20250204	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	560	2	4.43	425796800	32251	30.52	12970	13340	12910	16430	8850	12640	13202.59	1.57	11551	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1069	-7.42	9.50	12	0.40	-1779.00	1389.00	59200	20240220	-77.70	9270	20241209	42.39	16320	-19.12	20250106	12560	5.10	20250203	59200	-77.70	20240220	9270	42.39	20241209	0.78	N	452430	100	8 억	126971	N	N	17	N	N
96	20250204	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	560	2	4.43	375078160	28411	26.89	12970	13340	12910	16430	8850	12640	13201.86	1.57	12295	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1069	-7.42	9.50	12	0.35	-1779.00	1389.00	59200	20240220	-77.70	9270	20241209	42.39	16320	-19.12	20250106	12560	5.10	20250203	59200	-77.70	20240220	9270	42.39	20241209	0.78	N	452430	100	8 억	126971	N	N	17	N	N
97	20250204	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13270	630	2	4.98	172862220	13158	12.45	12970	13280	12910	16430	8850	12640	13137.42	1.57	7671	14520	13580	13070	12130	11620	13325	11875	8	3790	100	7830	10	1	8096454	1074	-7.46	9.55	12	0.16	-1779.00	1389.00	59200	20240220	-77.58	9270	20241209	43.15	16320	-18.69	20250106	12560	5.65	20250203	59200	-77.58	20240220	9270	43.15	20241209	0.78	N	452430	100	8 억	126971	N	N	17	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History