KissMeData/191410/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	29	2	1.94	35448564	23590	218.06	1496	1540	1496	1944	1048	1496	1502.69	0.06	-185	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	171	-101.67	0.78	12	0.21	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
3	20250219	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	36	2	2.41	34604070	23038	212.96	1496	1532	1496	1944	1048	1496	1502.04	0.06	-186	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	172	-102.13	0.78	12	0.21	-15.00	1957.00	3550	20240531	-56.85	1339	20241209	14.41	1610	-4.84	20250123	1455	5.29	20250102	3550	-56.85	20240531	1339	14.41	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
4	20250219	140922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	22	2	1.47	31089969	20734	191.66	1496	1518	1496	1944	1048	1496	1499.47	0.06	-262	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	170	-101.20	0.78	12	0.19	-15.00	1957.00	3550	20240531	-57.24	1339	20241209	13.37	1610	-5.71	20250123	1455	4.33	20250102	3550	-57.24	20240531	1339	13.37	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
5	20250219	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	19	2	1.27	30276832	20198	186.71	1496	1515	1496	1944	1048	1496	1499.00	0.06	-324	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	170	-101.00	0.77	12	0.18	-15.00	1957.00	3550	20240531	-57.32	1339	20241209	13.14	1610	-5.90	20250123	1455	4.12	20250102	3550	-57.32	20240531	1339	13.14	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
6	20250219	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	9	2	0.60	25346688	16933	156.53	1496	1505	1496	1944	1048	1496	1496.88	0.06	-364	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	169	-100.33	0.77	12	0.15	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	1610	-6.52	20250123	1455	3.44	20250102	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
7	20250219	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	4	2	0.27	21893706	14634	135.27	1496	1500	1496	1944	1048	1496	1496.08	0.06	-395	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	168	-100.00	0.77	12	0.13	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	1610	-6.83	20250123	1455	3.09	20250102	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
8	20250219	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	0	3	0.00	21049053	14070	130.06	1496	1499	1496	1944	1048	1496	1496.02	0.06	-399	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	168	-99.73	0.76	12	0.13	-15.00	1957.00	3550	20240531	-57.86	1339	20241209	11.73	1610	-7.08	20250123	1455	2.82	20250102	3550	-57.86	20240531	1339	11.73	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
9	20250219	090924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	0	3	0.00	2586584	1729	15.98	1496	1496	1496	1944	1048	1496	1496.00	0.06	-240	1505	1500	1495	1490	1485	1503	1493	56	448	500	980	1	1	11204255	168	-99.73	0.76	12	0.02	-15.00	1957.00	3550	20240531	-57.86	1339	20241209	11.73	1610	-7.08	20250123	1455	2.82	20250102	3550	-57.86	20240531	1339	11.73	20241209	0.09	N	191410	500	56 억	6967	N	N	N	N
10	20250218	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	6	2	0.40	16158046	10814	36.10	1493	1500	1490	1937	1043	1490	1494.18	0.06	229	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.73	0.76	12	0.10	-15.00	1957.00	3550	20240531	-57.86	1339	20241209	11.73	1610	-7.08	20250123	1455	2.82	20250102	3550	-57.86	20240531	1339	11.73	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
11	20250218	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	9	2	0.60	15749630	10541	35.19	1493	1500	1490	1937	1043	1490	1494.13	0.06	261	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	1610	-6.89	20250123	1455	3.02	20250102	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
12	20250218	140922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	9	2	0.60	15667185	10486	35.00	1493	1500	1490	1937	1043	1490	1494.10	0.06	243	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	1610	-6.89	20250123	1455	3.02	20250102	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
13	20250218	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	9	2	0.60	15541319	10402	34.72	1493	1500	1490	1937	1043	1490	1494.07	0.06	214	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.93	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.77	1339	20241209	11.95	1610	-6.89	20250123	1455	3.02	20250102	3550	-57.77	20240531	1339	11.95	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
14	20250218	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	7	2	0.47	15419963	10321	34.45	1493	1497	1490	1937	1043	1490	1494.04	0.06	184	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.80	0.76	12	0.09	-15.00	1957.00	3550	20240531	-57.83	1339	20241209	11.80	1610	-7.02	20250123	1455	2.89	20250102	3550	-57.83	20240531	1339	11.80	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
15	20250218	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	6	2	0.40	5660012	3789	12.65	1493	1497	1490	1937	1043	1490	1493.80	0.06	-12	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.73	0.76	12	0.03	-15.00	1957.00	3550	20240531	-57.86	1339	20241209	11.73	1610	-7.08	20250123	1455	2.82	20250102	3550	-57.86	20240531	1339	11.73	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
16	20250218	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	6	2	0.40	5621116	3763	12.56	1493	1497	1490	1937	1043	1490	1493.79	0.06	-12	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.73	0.76	12	0.03	-15.00	1957.00	3550	20240531	-57.86	1339	20241209	11.73	1610	-7.08	20250123	1455	2.82	20250102	3550	-57.86	20240531	1339	11.73	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
17	20250218	090922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	7	2	0.47	3208420	2148	7.17	1493	1497	1490	1937	1043	1490	1493.68	0.06	-75	1510	1499	1494	1483	1478	1498	1482	56	447	500	980	1	1	11204255	168	-99.80	0.76	12	0.02	-15.00	1957.00	3550	20240531	-57.83	1339	20241209	11.80	1610	-7.02	20250123	1455	2.89	20250102	3550	-57.83	20240531	1339	11.80	20241209	0.09	N	191410	500	56 억	6738	N	N	N	N
18	20250217	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	-11	5	-0.73	44926741	29956	593.54	1490	1505	1489	1951	1051	1501	1499.76	0.06	575	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	167	-99.33	0.76	12	0.27	-15.00	1957.00	3550	20240531	-58.03	1339	20241209	11.28	1610	-7.45	20250123	1455	2.41	20250102	3550	-58.03	20240531	1339	11.28	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
19	20250217	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	4	2	0.27	44253261	29504	584.58	1490	1505	1489	1951	1051	1501	1499.91	0.06	1025	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	169	-100.33	0.77	12	0.26	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	1610	-6.52	20250123	1455	3.44	20250102	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
20	20250217	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	3	2	0.20	39731428	26481	524.69	1490	1504	1489	1951	1051	1501	1500.37	0.06	986	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	169	-100.27	0.77	12	0.24	-15.00	1957.00	3550	20240531	-57.63	1339	20241209	12.32	1610	-6.58	20250123	1455	3.37	20250102	3550	-57.63	20240531	1339	12.32	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
21	20250217	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-1	5	-0.07	36297658	24192	479.33	1490	1503	1489	1951	1051	1501	1500.40	0.06	786	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	168	-100.00	0.77	12	0.22	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	1610	-6.83	20250123	1455	3.09	20250102	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
22	20250217	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-1	5	-0.07	36111659	24068	476.88	1490	1503	1489	1951	1051	1501	1500.40	0.06	786	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	168	-100.00	0.77	12	0.21	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	1610	-6.83	20250123	1455	3.09	20250102	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
23	20250217	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-1	5	-0.07	35238031	23485	465.33	1490	1503	1489	1951	1051	1501	1500.45	0.06	783	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	168	-100.00	0.77	12	0.21	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	1610	-6.83	20250123	1455	3.09	20250102	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
24	20250217	100916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	0	3	0.00	34813609	23202	459.72	1490	1503	1489	1951	1051	1501	1500.46	0.06	765	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	168	-100.07	0.77	12	0.21	-15.00	1957.00	3550	20240531	-57.72	1339	20241209	12.10	1610	-6.77	20250123	1455	3.16	20250102	3550	-57.72	20240531	1339	12.10	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
25	20250217	090919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	1	2	0.07	33643158	22421	444.24	1490	1503	1489	1951	1051	1501	1500.52	0.06	663	1519	1509	1503	1493	1487	1507	1491	56	450	500	990	1	1	11204255	168	-100.13	0.77	12	0.20	-15.00	1957.00	3550	20240531	-57.69	1339	20241209	12.17	1610	-6.71	20250123	1455	3.23	20250102	3550	-57.69	20240531	1339	12.17	20241209	0.09	N	191410	500	56 억	6163	N	N	N	N
26	20250214	160912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	-12	5	-0.79	6763662	4493	23.27	1513	1513	1497	1966	1060	1513	1505.38	0.05	16	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	168	-100.07	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.72	1339	20241209	12.10	1610	-6.77	20250123	1455	3.16	20250102	3550	-57.72	20240531	1339	12.10	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
27	20250214	150912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	-5	5	-0.33	6121234	4065	21.06	1513	1513	1497	1966	1060	1513	1505.84	0.05	117	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	169	-100.53	0.77	12	0.04	-15.00	1957.00	3550	20240531	-57.52	1339	20241209	12.62	1610	-6.34	20250123	1455	3.64	20250102	3550	-57.52	20240531	1339	12.62	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
28	20250214	140913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	-6	5	-0.40	5552787	3688	19.10	1513	1513	1497	1966	1060	1513	1505.64	0.05	182	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	169	-100.47	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.55	1339	20241209	12.55	1610	-6.40	20250123	1455	3.57	20250102	3550	-57.55	20240531	1339	12.55	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
29	20250214	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	-5	5	-0.33	5241813	3481	18.03	1513	1513	1497	1966	1060	1513	1505.84	0.05	182	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	169	-100.53	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.52	1339	20241209	12.62	1610	-6.34	20250123	1455	3.64	20250102	3550	-57.52	20240531	1339	12.62	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
30	20250214	120912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	-4	5	-0.26	5118595	3399	17.61	1513	1513	1497	1966	1060	1513	1505.91	0.05	256	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	169	-100.60	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.49	1339	20241209	12.70	1610	-6.27	20250123	1455	3.71	20250102	3550	-57.49	20240531	1339	12.70	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
31	20250214	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	-12	5	-0.79	4774818	3170	16.42	1513	1513	1497	1966	1060	1513	1506.25	0.05	126	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	168	-100.07	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.72	1339	20241209	12.10	1610	-6.77	20250123	1455	3.16	20250102	3550	-57.72	20240531	1339	12.10	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
32	20250214	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-3	5	-0.20	4765803	3164	16.39	1513	1513	1497	1966	1060	1513	1506.26	0.05	126	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	169	-100.67	0.77	12	0.03	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
33	20250214	090915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-13	5	-0.86	2837193	1879	9.73	1513	1513	1497	1966	1060	1513	1509.95	0.05	54	1545	1529	1497	1481	1449	1537	1489	56	453	500	990	1	1	11204255	168	-100.00	0.77	12	0.02	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	1610	-6.83	20250123	1455	3.09	20250102	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	6031	N	N	N	N
34	20250213	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1513	-3	5	-0.20	28242004	18989	110.59	1510	1513	1465	1970	1062	1516	1487.28	0.06	-290	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	170	-100.87	0.77	12	0.17	-15.00	1957.00	3550	20240531	-57.38	1339	20241209	12.99	1610	-6.02	20250123	1455	3.99	20250102	3550	-57.38	20240531	1339	12.99	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
35	20250213	150906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	-9	5	-0.59	28133325	18917	110.17	1510	1510	1465	1970	1062	1516	1487.20	0.06	-277	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	169	-100.47	0.77	12	0.17	-15.00	1957.00	3550	20240531	-57.55	1339	20241209	12.55	1610	-6.40	20250123	1455	3.57	20250102	3550	-57.55	20240531	1339	12.55	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
36	20250213	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-14	5	-0.92	22508544	15172	88.36	1510	1510	1465	1970	1062	1516	1483.56	0.06	-195	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	168	-100.13	0.77	12	0.14	-15.00	1957.00	3550	20240531	-57.69	1339	20241209	12.17	1610	-6.71	20250123	1455	3.23	20250102	3550	-57.69	20240531	1339	12.17	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
37	20250213	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-46	5	-3.03	21003874	14165	82.50	1510	1510	1465	1970	1062	1516	1482.80	0.06	192	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	165	-98.00	0.75	12	0.13	-15.00	1957.00	3550	20240531	-58.59	1339	20241209	9.78	1610	-8.70	20250123	1455	1.03	20250102	3550	-58.59	20240531	1339	9.78	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
38	20250213	120903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	-11	5	-0.73	13209168	8882	51.73	1510	1510	1465	1970	1062	1516	1487.18	0.06	196	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	169	-100.33	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.61	1339	20241209	12.40	1610	-6.52	20250123	1455	3.44	20250102	3550	-57.61	20240531	1339	12.40	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
39	20250213	110903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	-9	5	-0.59	13194118	8872	51.67	1510	1510	1465	1970	1062	1516	1487.16	0.06	206	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	169	-100.47	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.55	1339	20241209	12.55	1610	-6.40	20250123	1455	3.57	20250102	3550	-57.55	20240531	1339	12.55	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
40	20250213	100903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	-9	5	-0.59	12194112	8195	47.73	1510	1510	1465	1970	1062	1516	1487.99	0.06	204	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	169	-100.47	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.55	1339	20241209	12.55	1610	-6.40	20250123	1455	3.57	20250102	3550	-57.55	20240531	1339	12.55	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
41	20250213	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-10	5	-0.66	677439	449	2.62	1510	1510	1506	1970	1062	1516	1508.77	0.06	-18	1530	1522	1513	1505	1496	1527	1510	56	454	500	1000	1	1	11204255	169	-100.40	0.77	12	0.00	-15.00	1957.00	3550	20240531	-57.58	1339	20241209	12.47	1610	-6.46	20250123	1455	3.51	20250102	3550	-57.58	20240531	1339	12.47	20241209	0.09	N	191410	500	56 억	6321	N	N	N	N
42	20250212	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	4	2	0.26	25962102	17170	108.60	1512	1521	1504	1965	1059	1512	1512.06	0.06	-33	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	170	-101.07	0.77	12	0.15	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
43	20250212	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	0	3	0.00	24070379	15922	100.70	1512	1521	1504	1965	1059	1512	1511.77	0.06	-22	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	169	-100.80	0.77	12	0.14	-15.00	1957.00	3550	20240531	-57.41	1339	20241209	12.92	1610	-6.09	20250123	1455	3.92	20250102	3550	-57.41	20240531	1339	12.92	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
44	20250212	140857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-2	5	-0.13	19541886	12923	81.73	1512	1521	1504	1965	1059	1512	1512.18	0.06	-22	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	169	-100.67	0.77	12	0.12	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
45	20250212	130900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-2	5	-0.13	19445578	12859	81.33	1512	1521	1504	1965	1059	1512	1512.22	0.06	-22	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	169	-100.67	0.77	12	0.11	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
46	20250212	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	2	2	0.13	18851658	12465	78.84	1512	1521	1504	1965	1059	1512	1512.37	0.06	-22	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	170	-100.93	0.77	12	0.11	-15.00	1957.00	3550	20240531	-57.35	1339	20241209	13.07	1610	-5.96	20250123	1455	4.05	20250102	3550	-57.35	20240531	1339	13.07	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
47	20250212	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	3	2	0.20	17855390	11803	74.65	1512	1521	1505	1965	1059	1512	1512.78	0.06	-22	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	170	-101.00	0.77	12	0.11	-15.00	1957.00	3550	20240531	-57.32	1339	20241209	13.14	1610	-5.90	20250123	1455	4.12	20250102	3550	-57.32	20240531	1339	13.14	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
48	20250212	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	8	2	0.53	15264811	10086	63.79	1512	1521	1512	1965	1059	1512	1513.47	0.06	-22	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	170	-101.33	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
49	20250212	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	8	2	0.53	13419521	8867	56.08	1512	1521	1512	1965	1059	1512	1513.42	0.06	-37	1530	1521	1513	1504	1496	1525	1508	56	453	500	990	1	1	11204255	170	-101.33	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	6354	N	N	N	N
50	20250211	160859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	0	3	0.00	23946135	15809	165.00	1511	1522	1505	1965	1059	1512	1514.72	0.06	-362	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	169	-100.80	0.77	12	0.14	-15.00	1957.00	3550	20240531	-57.41	1339	20241209	12.92	1610	-6.09	20250123	1455	3.92	20250102	3550	-57.41	20240531	1339	12.92	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
51	20250211	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	8	2	0.53	14063819	9306	97.13	1511	1520	1505	1965	1059	1512	1511.26	0.06	-226	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	170	-101.33	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
52	20250211	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	6	2	0.40	13884650	9188	95.90	1511	1518	1505	1965	1059	1512	1511.17	0.06	-198	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	170	-101.20	0.78	12	0.08	-15.00	1957.00	3550	20240531	-57.24	1339	20241209	13.37	1610	-5.71	20250123	1455	4.33	20250102	3550	-57.24	20240531	1339	13.37	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
53	20250211	130858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-2	5	-0.13	12968409	8582	89.57	1511	1518	1505	1965	1059	1512	1511.12	0.06	-195	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	169	-100.67	0.77	12	0.08	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
54	20250211	120857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	5	2	0.33	12677026	8389	87.56	1511	1518	1505	1965	1059	1512	1511.15	0.06	-209	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	170	-101.13	0.78	12	0.07	-15.00	1957.00	3550	20240531	-57.27	1339	20241209	13.29	1610	-5.78	20250123	1455	4.26	20250102	3550	-57.27	20240531	1339	13.29	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
55	20250211	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	4	2	0.26	12353869	8175	85.33	1511	1518	1505	1965	1059	1512	1511.18	0.06	-209	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	170	-101.07	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
56	20250211	100859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-2	5	-0.13	11791855	7802	81.43	1511	1518	1509	1965	1059	1512	1511.39	0.06	-309	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	169	-100.67	0.77	12	0.07	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
57	20250211	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-2	5	-0.13	1469890	973	10.16	1511	1511	1510	1965	1059	1512	1510.68	0.06	-371	1537	1524	1517	1504	1497	1521	1501	56	453	500	990	1	1	11204255	169	-100.67	0.77	12	0.01	-15.00	1957.00	3550	20240531	-57.46	1339	20241209	12.77	1610	-6.21	20250123	1455	3.78	20250102	3550	-57.46	20240531	1339	12.77	20241209	0.09	N	191410	500	56 억	6716	N	N	N	N
58	20250210	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-18	5	-1.18	14578969	9581	277.23	1529	1530	1510	1989	1071	1530	1521.65	0.06	-159	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	169	-100.80	0.77	12	0.09	-15.00	1957.00	3550	20240531	-57.41	1339	20241209	12.92	1610	-6.09	20250123	1455	3.92	20250102	3550	-57.41	20240531	1339	12.92	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
59	20250210	150853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	0	3	0.00	12523729	8236	238.31	1529	1530	1510	1989	1071	1530	1520.61	0.06	-159	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	171	-102.00	0.78	12	0.07	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
60	20250210	140851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-5	5	-0.33	11568370	7610	220.20	1529	1529	1510	1989	1071	1530	1520.15	0.06	-159	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	171	-101.67	0.78	12	0.07	-15.00	1957.00	3550	20240531	-57.04	1339	20241209	13.89	1610	-5.28	20250123	1455	4.81	20250102	3550	-57.04	20240531	1339	13.89	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
61	20250210	130854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-8	5	-0.52	6172224	4065	117.62	1529	1529	1510	1989	1071	1530	1518.38	0.06	-156	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	171	-101.47	0.78	12	0.04	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
62	20250210	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-8	5	-0.52	5423439	3573	103.39	1529	1529	1510	1989	1071	1530	1517.90	0.06	-127	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	171	-101.47	0.78	12	0.03	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
63	20250210	110847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-11	5	-0.72	5338351	3517	101.77	1529	1529	1510	1989	1071	1530	1517.87	0.06	-127	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	170	-101.27	0.78	12	0.03	-15.00	1957.00	3550	20240531	-57.21	1339	20241209	13.44	1610	-5.65	20250123	1455	4.40	20250102	3550	-57.21	20240531	1339	13.44	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
64	20250210	100847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	-12	5	-0.78	3628276	2390	69.16	1529	1529	1510	1989	1071	1530	1518.11	0.06	-123	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	170	-101.20	0.78	12	0.02	-15.00	1957.00	3550	20240531	-57.24	1339	20241209	13.37	1610	-5.71	20250123	1455	4.33	20250102	3550	-57.24	20240531	1339	13.37	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
65	20250210	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-10	5	-0.65	1578762	1036	29.98	1529	1529	1518	1989	1071	1530	1523.90	0.06	-102	1546	1537	1528	1519	1510	1533	1515	56	459	500	1000	1	1	11204255	170	-101.33	0.78	12	0.01	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	6875	N	N	N	N
66	20250207	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-8	5	-0.52	4519364	2951	65.53	1537	1537	1519	1999	1077	1538	1531.47	0.07	-508	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	171	-102.00	0.78	12	0.03	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
67	20250207	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1534	-4	5	-0.26	4471934	2920	64.85	1537	1537	1519	1999	1077	1538	1531.48	0.07	-508	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	172	-102.27	0.78	12	0.03	-15.00	1957.00	3550	20240531	-56.79	1339	20241209	14.56	1610	-4.72	20250123	1455	5.43	20250102	3550	-56.79	20240531	1339	14.56	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
68	20250207	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1536	-2	5	-0.13	4445869	2903	64.47	1537	1537	1519	1999	1077	1538	1531.47	0.07	-502	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	172	-102.40	0.78	12	0.03	-15.00	1957.00	3550	20240531	-56.73	1339	20241209	14.71	1610	-4.60	20250123	1455	5.57	20250102	3550	-56.73	20240531	1339	14.71	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
69	20250207	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1537	-1	5	-0.07	4241711	2770	61.51	1537	1537	1519	1999	1077	1538	1531.30	0.07	-388	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	172	-102.47	0.79	12	0.02	-15.00	1957.00	3550	20240531	-56.70	1339	20241209	14.79	1610	-4.53	20250123	1455	5.64	20250102	3550	-56.70	20240531	1339	14.79	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
70	20250207	120835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1537	-1	5	-0.07	4221738	2757	61.23	1537	1537	1519	1999	1077	1538	1531.28	0.07	-388	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	172	-102.47	0.79	12	0.02	-15.00	1957.00	3550	20240531	-56.70	1339	20241209	14.79	1610	-4.53	20250123	1455	5.64	20250102	3550	-56.70	20240531	1339	14.79	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
71	20250207	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	-10	5	-0.65	4220201	2756	61.20	1537	1537	1519	1999	1077	1538	1531.28	0.07	-388	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	171	-101.87	0.78	12	0.02	-15.00	1957.00	3550	20240531	-56.96	1339	20241209	14.12	1610	-5.09	20250123	1455	5.02	20250102	3550	-56.96	20240531	1339	14.12	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
72	20250207	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	-10	5	-0.65	3917657	2558	56.81	1537	1537	1519	1999	1077	1538	1531.53	0.07	-303	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	171	-101.87	0.78	12	0.02	-15.00	1957.00	3550	20240531	-56.96	1339	20241209	14.12	1610	-5.09	20250123	1455	5.02	20250102	3550	-56.96	20240531	1339	14.12	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
73	20250207	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1537	-1	5	-0.07	2482255	1615	35.86	1537	1537	1537	1999	1077	1538	1537.00	0.07	-240	1560	1549	1537	1526	1514	1543	1520	56	461	500	1010	1	1	11204255	172	-102.47	0.79	12	0.01	-15.00	1957.00	3550	20240531	-56.70	1339	20241209	14.79	1610	-4.53	20250123	1455	5.64	20250102	3550	-56.70	20240531	1339	14.79	20241209	0.09	N	191410	500	56 억	7383	N	N	N	N
74	20250206	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1538	-10	5	-0.65	6902630	4492	11.52	1548	1548	1525	2010	1084	1548	1536.65	0.07	-585	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	172	-102.53	0.79	12	0.04	-15.00	1957.00	3550	20240531	-56.68	1339	20241209	14.86	1610	-4.47	20250123	1455	5.70	20250102	3550	-56.68	20240531	1339	14.86	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
75	20250206	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1541	-7	5	-0.45	6819473	4438	11.39	1548	1548	1525	2010	1084	1548	1536.61	0.07	-534	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	173	-102.73	0.79	12	0.04	-15.00	1957.00	3550	20240531	-56.59	1339	20241209	15.09	1610	-4.29	20250123	1455	5.91	20250102	3550	-56.59	20240531	1339	15.09	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
76	20250206	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1541	-7	5	-0.45	6722750	4375	11.22	1548	1548	1525	2010	1084	1548	1536.63	0.07	-485	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	173	-102.73	0.79	12	0.04	-15.00	1957.00	3550	20240531	-56.59	1339	20241209	15.09	1610	-4.29	20250123	1455	5.91	20250102	3550	-56.59	20240531	1339	15.09	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
77	20250206	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	-4	5	-0.26	5815365	3785	9.71	1548	1548	1525	2010	1084	1548	1536.42	0.07	-279	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	173	-102.93	0.79	12	0.03	-15.00	1957.00	3550	20240531	-56.51	1339	20241209	15.31	1610	-4.10	20250123	1455	6.12	20250102	3550	-56.51	20240531	1339	15.31	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
78	20250206	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	-4	5	-0.26	5660965	3685	9.45	1548	1548	1525	2010	1084	1548	1536.22	0.07	-279	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	173	-102.93	0.79	12	0.03	-15.00	1957.00	3550	20240531	-56.51	1339	20241209	15.31	1610	-4.10	20250123	1455	6.12	20250102	3550	-56.51	20240531	1339	15.31	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
79	20250206	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	-2	5	-0.13	5272963	3434	8.81	1548	1548	1525	2010	1084	1548	1535.52	0.07	-241	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	173	-103.07	0.79	12	0.03	-15.00	1957.00	3550	20240531	-56.45	1339	20241209	15.46	1610	-3.98	20250123	1455	6.25	20250102	3550	-56.45	20240531	1339	15.46	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
80	20250206	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1537	-11	5	-0.71	2228348	1449	3.72	1548	1548	1533	2010	1084	1548	1537.85	0.07	83	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	172	-102.47	0.79	12	0.01	-15.00	1957.00	3550	20240531	-56.70	1339	20241209	14.79	1610	-4.53	20250123	1455	5.64	20250102	3550	-56.70	20240531	1339	14.79	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
81	20250206	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	0	3	0.00	315792	204	0.52	1548	1548	1548	2010	1084	1548	1548.00	0.07	-17	1602	1574	1552	1524	1502	1564	1514	56	462	500	1020	1	1	11204255	173	-103.20	0.79	12	0.00	-15.00	1957.00	3550	20240531	-56.39	1339	20241209	15.61	1610	-3.85	20250123	1455	6.39	20250102	3550	-56.39	20240531	1339	15.61	20241209	0.09	N	191410	500	56 억	7968	N	N	N	N
82	20250205	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	48	2	3.20	60317448	38979	244.66	1560	1580	1530	1950	1050	1500	1547.43	0.06	1631	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	173	-103.20	0.79	12	0.35	-15.00	1957.00	3550	20240531	-56.39	1339	20241209	15.61	1610	-3.85	20250123	1455	6.39	20250102	3550	-56.39	20240531	1339	15.61	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
83	20250205	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1547	47	2	3.13	59624289	38530	241.84	1560	1580	1530	1950	1050	1500	1547.48	0.06	1690	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	173	-103.13	0.79	12	0.34	-15.00	1957.00	3550	20240531	-56.42	1339	20241209	15.53	1610	-3.91	20250123	1455	6.32	20250102	3550	-56.42	20240531	1339	15.53	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
84	20250205	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	63	2	4.20	50753830	32795	205.84	1560	1580	1530	1950	1050	1500	1547.61	0.06	1404	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	175	-104.20	0.80	12	0.29	-15.00	1957.00	3550	20240531	-55.97	1339	20241209	16.73	1610	-2.92	20250123	1455	7.42	20250102	3550	-55.97	20240531	1339	16.73	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
85	20250205	130809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	44	2	2.93	36983255	23910	150.08	1560	1580	1530	1950	1050	1500	1546.77	0.06	1565	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	173	-102.93	0.79	12	0.21	-15.00	1957.00	3550	20240531	-56.51	1339	20241209	15.31	1610	-4.10	20250123	1455	6.12	20250102	3550	-56.51	20240531	1339	15.31	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
86	20250205	120813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1543	43	2	2.87	35181003	22742	142.74	1560	1580	1530	1950	1050	1500	1546.96	0.06	1475	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	173	-102.87	0.79	12	0.20	-15.00	1957.00	3550	20240531	-56.54	1339	20241209	15.24	1610	-4.16	20250123	1455	6.05	20250102	3550	-56.54	20240531	1339	15.24	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
87	20250205	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	45	2	3.00	25894734	16693	104.78	1560	1580	1530	1950	1050	1500	1551.23	0.06	1475	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	173	-103.00	0.79	12	0.15	-15.00	1957.00	3550	20240531	-56.48	1339	20241209	15.38	1610	-4.04	20250123	1455	6.19	20250102	3550	-56.48	20240531	1339	15.38	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
88	20250205	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	30	2	2.00	25536659	16460	103.31	1560	1580	1530	1950	1050	1500	1551.44	0.06	1443	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	171	-102.00	0.78	12	0.15	-15.00	1957.00	3550	20240531	-56.90	1339	20241209	14.26	1610	-4.97	20250123	1455	5.15	20250102	3550	-56.90	20240531	1339	14.26	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
89	20250205	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1557	57	2	3.80	11755673	7523	47.22	1560	1580	1557	1950	1050	1500	1562.63	0.06	-295	1560	1530	1500	1470	1440	1545	1485	56	450	500	990	1	1	11204255	174	-103.80	0.80	12	0.07	-15.00	1957.00	3550	20240531	-56.14	1339	20241209	16.28	1610	-3.29	20250123	1455	7.01	20250102	3550	-56.14	20240531	1339	16.28	20241209	0.09	N	191410	500	56 억	6273	N	N	N	N
90	20250204	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-17	5	-1.12	23903191	15930	85.38	1480	1530	1470	1972	1062	1517	1500.51	0.06	-541	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	168	-100.00	0.77	12	0.14	-15.00	1957.00	3550	20240531	-57.75	1339	20241209	12.02	1610	-6.83	20250123	1455	3.09	20250102	3550	-57.75	20240531	1339	12.02	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N
91	20250204	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	2	2	0.13	22782657	15183	81.38	1480	1530	1470	1972	1062	1517	1500.54	0.06	136	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	170	-101.27	0.78	12	0.14	-15.00	1957.00	3550	20240531	-57.21	1339	20241209	13.44	1610	-5.65	20250123	1455	4.40	20250102	3550	-57.21	20240531	1339	13.44	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N
92	20250204	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-1	5	-0.07	22629417	15082	80.83	1480	1530	1470	1972	1062	1517	1500.43	0.06	179	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	170	-101.07	0.77	12	0.13	-15.00	1957.00	3550	20240531	-57.30	1339	20241209	13.22	1610	-5.84	20250123	1455	4.19	20250102	3550	-57.30	20240531	1339	13.22	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N
93	20250204	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	2	2	0.13	22047025	14694	78.75	1480	1530	1470	1972	1062	1517	1500.41	0.06	178	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	170	-101.27	0.78	12	0.13	-15.00	1957.00	3550	20240531	-57.21	1339	20241209	13.44	1610	-5.65	20250123	1455	4.40	20250102	3550	-57.21	20240531	1339	13.44	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N
94	20250204	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	3	2	0.20	20589676	13730	73.59	1480	1530	1470	1972	1062	1517	1499.61	0.06	221	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	170	-101.33	0.78	12	0.12	-15.00	1957.00	3550	20240531	-57.18	1339	20241209	13.52	1610	-5.59	20250123	1455	4.47	20250102	3550	-57.18	20240531	1339	13.52	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N
95	20250204	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	5	2	0.33	19190463	12809	68.65	1480	1530	1470	1972	1062	1517	1498.20	0.06	818	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	171	-101.47	0.78	12	0.11	-15.00	1957.00	3550	20240531	-57.13	1339	20241209	13.67	1610	-5.47	20250123	1455	4.60	20250102	3550	-57.13	20240531	1339	13.67	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N
96	20250204	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	7	2	0.46	15510614	10391	55.69	1480	1525	1470	1972	1062	1517	1492.70	0.06	1902	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	171	-101.60	0.78	12	0.09	-15.00	1957.00	3550	20240531	-57.07	1339	20241209	13.82	1610	-5.34	20250123	1455	4.74	20250102	3550	-57.07	20240531	1339	13.82	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N
97	20250204	090800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	-46	5	-3.03	5398159	3654	19.58	1480	1483	1470	1972	1062	1517	1477.33	0.06	997	1565	1540	1500	1475	1435	1521	1456	56	455	500	1000	1	1	11204255	165	-98.07	0.75	12	0.03	-15.00	1957.00	3550	20240531	-58.56	1339	20241209	9.86	1610	-8.63	20250123	1455	1.10	20250102	3550	-58.56	20240531	1339	9.86	20241209	0.09	N	191410	500	56 억	6814	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History