KissMeData/273640/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11770	80	2	0.68	436134780	36977	152.47	11700	11910	11680	15190	8190	11690	11794.87	0.64	4295	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1291	19.33	2.18	12	0.34	609.00	5404.00	20000	20240711	-41.15	9820	20241115	19.86	14290	-17.63	20250121	10300	14.27	20250102	20000	-41.15	20240711	9820	19.86	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
3	20250219	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11790	100	2	0.86	415143990	35194	145.12	11700	11910	11680	15190	8190	11690	11795.87	0.64	4464	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1293	19.36	2.18	12	0.32	609.00	5404.00	20000	20240711	-41.05	9820	20241115	20.06	14290	-17.49	20250121	10300	14.47	20250102	20000	-41.05	20240711	9820	20.06	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
4	20250219	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11750	60	2	0.51	392333960	33254	137.12	11700	11910	11680	15190	8190	11690	11798.10	0.64	4311	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1289	19.29	2.17	12	0.30	609.00	5404.00	20000	20240711	-41.25	9820	20241115	19.65	14290	-17.77	20250121	10300	14.08	20250102	20000	-41.25	20240711	9820	19.65	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
5	20250219	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11790	100	2	0.86	317420050	26883	110.85	11700	11910	11680	15190	8190	11690	11807.46	0.64	6078	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1293	19.36	2.18	12	0.25	609.00	5404.00	20000	20240711	-41.05	9820	20241115	20.06	14290	-17.49	20250121	10300	14.47	20250102	20000	-41.05	20240711	9820	20.06	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
6	20250219	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11830	140	2	1.20	295707470	25045	103.27	11700	11910	11680	15190	8190	11690	11807.05	0.64	6255	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1297	19.43	2.19	12	0.23	609.00	5404.00	20000	20240711	-40.85	9820	20241115	20.47	14290	-17.21	20250121	10300	14.85	20250102	20000	-40.85	20240711	9820	20.47	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
7	20250219	111059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11880	190	2	1.63	220908210	18734	77.25	11700	11880	11680	15190	8190	11690	11791.83	0.64	4572	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1303	19.51	2.20	12	0.17	609.00	5404.00	20000	20240711	-40.60	9820	20241115	20.98	14290	-16.86	20250121	10300	15.34	20250102	20000	-40.60	20240711	9820	20.98	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
8	20250219	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11790	100	2	0.86	122218560	10394	42.86	11700	11830	11680	15190	8190	11690	11758.57	0.64	265	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1293	19.36	2.18	12	0.09	609.00	5404.00	20000	20240711	-41.05	9820	20241115	20.06	14290	-17.49	20250121	10300	14.47	20250102	20000	-41.05	20240711	9820	20.06	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
9	20250219	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11770	80	2	0.68	50034660	4265	17.59	11700	11790	11680	15190	8190	11690	11731.46	0.64	819	11936	11812	11636	11512	11336	11875	11575	55	3500	500	7480	10	1	10966000	1291	19.33	2.18	12	0.04	609.00	5404.00	20000	20240711	-41.15	9820	20241115	19.86	14290	-17.63	20250121	10300	14.27	20250102	20000	-41.15	20240711	9820	19.86	20241115	1.79	N	273640	500	54 억	69928	N	N	N	N
10	20250218	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11690	210	2	1.83	280402880	24128	183.87	11490	11760	11460	14920	8040	11480	11621.31	0.54	2194	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1282	19.20	2.16	12	0.22	609.00	5404.00	20000	20240711	-41.55	9820	20241115	19.04	14290	-18.19	20250121	10300	13.50	20250102	20000	-41.55	20240711	9820	19.04	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
11	20250218	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11700	220	2	1.92	258787230	22280	169.79	11490	11760	11460	14920	8040	11480	11615.23	0.54	2244	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1283	19.21	2.17	12	0.20	609.00	5404.00	20000	20240711	-41.50	9820	20241115	19.14	14290	-18.12	20250121	10300	13.59	20250102	20000	-41.50	20240711	9820	19.14	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
12	20250218	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11710	230	2	2.00	220681250	19025	144.99	11490	11760	11460	14920	8040	11480	11599.54	0.54	3038	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1284	19.23	2.17	12	0.17	609.00	5404.00	20000	20240711	-41.45	9820	20241115	19.25	14290	-18.05	20250121	10300	13.69	20250102	20000	-41.45	20240711	9820	19.25	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
13	20250218	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11670	190	2	1.66	171437410	14821	112.95	11490	11700	11460	14920	8040	11480	11567.20	0.54	2887	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1280	19.16	2.16	12	0.14	609.00	5404.00	20000	20240711	-41.65	9820	20241115	18.84	14290	-18.33	20250121	10300	13.30	20250102	20000	-41.65	20240711	9820	18.84	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
14	20250218	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11570	90	2	0.78	120783230	10464	79.74	11490	11620	11460	14920	8040	11480	11542.74	0.54	2552	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1269	19.00	2.14	12	0.10	609.00	5404.00	20000	20240711	-42.15	9820	20241115	17.82	14290	-19.03	20250121	10300	12.33	20250102	20000	-42.15	20240711	9820	17.82	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
15	20250218	111055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11550	70	2	0.61	80795610	7007	53.40	11490	11610	11460	14920	8040	11480	11530.70	0.54	1206	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1267	18.97	2.14	12	0.06	609.00	5404.00	20000	20240711	-42.25	9820	20241115	17.62	14290	-19.17	20250121	10300	12.14	20250102	20000	-42.25	20240711	9820	17.62	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
16	20250218	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11530	50	2	0.44	58770190	5103	38.89	11490	11600	11460	14920	8040	11480	11516.79	0.54	1070	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1264	18.93	2.13	12	0.05	609.00	5404.00	20000	20240711	-42.35	9820	20241115	17.41	14290	-19.31	20250121	10300	11.94	20250102	20000	-42.35	20240711	9820	17.41	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
17	20250218	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11460	-20	5	-0.17	21975680	1912	14.57	11490	11590	11460	14920	8040	11480	11493.56	0.54	-268	11693	11586	11443	11336	11193	11640	11390	55	3440	500	7340	10	1	10966000	1257	18.82	2.12	12	0.02	609.00	5404.00	20000	20240711	-42.70	9820	20241115	16.70	14290	-19.80	20250121	10300	11.26	20250102	20000	-42.70	20240711	9820	16.70	20241115	1.77	N	273640	500	54 억	58800	N	N	N	N
18	20250217	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11480	110	2	0.97	148828420	13015	39.24	11370	11550	11300	14780	7960	11370	11435.11	0.55	-1189	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1259	18.85	2.12	12	0.12	609.00	5404.00	20000	20240711	-42.60	9820	20241115	16.90	14290	-19.66	20250121	10300	11.46	20250102	20000	-42.60	20240711	9820	16.90	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
19	20250217	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	80	2	0.70	143283540	12532	37.78	11370	11550	11300	14780	7960	11370	11433.41	0.55	-1122	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1256	18.80	2.12	12	0.11	609.00	5404.00	20000	20240711	-42.75	9820	20241115	16.60	14290	-19.87	20250121	10300	11.17	20250102	20000	-42.75	20240711	9820	16.60	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
20	20250217	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11460	90	2	0.79	126432070	11062	33.35	11370	11550	11300	14780	7960	11370	11429.40	0.55	-951	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1257	18.82	2.12	12	0.10	609.00	5404.00	20000	20240711	-42.70	9820	20241115	16.70	14290	-19.80	20250121	10300	11.26	20250102	20000	-42.70	20240711	9820	16.70	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
21	20250217	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11460	90	2	0.79	117310830	10268	30.96	11370	11550	11300	14780	7960	11370	11424.90	0.55	-797	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1257	18.82	2.12	12	0.09	609.00	5404.00	20000	20240711	-42.70	9820	20241115	16.70	14290	-19.80	20250121	10300	11.26	20250102	20000	-42.70	20240711	9820	16.70	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
22	20250217	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11530	160	2	1.41	104186890	9126	27.51	11370	11550	11300	14780	7960	11370	11416.49	0.55	-347	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1264	18.93	2.13	12	0.08	609.00	5404.00	20000	20240711	-42.35	9820	20241115	17.41	14290	-19.31	20250121	10300	11.94	20250102	20000	-42.35	20240711	9820	17.41	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
23	20250217	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	80	2	0.70	82062020	7198	21.70	11370	11460	11300	14780	7960	11370	11400.67	0.55	1	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1256	18.80	2.12	12	0.07	609.00	5404.00	20000	20240711	-42.75	9820	20241115	16.60	14290	-19.87	20250121	10300	11.17	20250102	20000	-42.75	20240711	9820	16.60	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
24	20250217	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11400	30	2	0.26	44228980	3885	11.71	11370	11450	11300	14780	7960	11370	11384.55	0.55	-1474	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1250	18.72	2.11	12	0.04	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	14290	-20.22	20250121	10300	10.68	20250102	20000	-43.00	20240711	9820	16.09	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
25	20250217	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11400	30	2	0.26	8149750	715	2.16	11370	11450	11360	14780	7960	11370	11398.25	0.55	-27	11976	11672	11396	11092	10816	11825	11245	55	3410	500	7270	10	1	10966000	1250	18.72	2.11	12	0.01	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	14290	-20.22	20250121	10300	10.68	20250102	20000	-43.00	20240711	9820	16.09	20241115	1.78	N	273640	500	54 억	59999	N	N	N	N
26	20250214	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11370	140	2	1.25	375252970	33118	134.48	11300	11700	11120	14590	7870	11230	11330.77	0.52	2563	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1247	18.67	2.10	12	0.30	609.00	5404.00	20000	20240711	-43.15	9820	20241115	15.78	14290	-20.43	20250121	10300	10.39	20250102	20000	-43.15	20240711	9820	15.78	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
27	20250214	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11320	90	2	0.80	365235800	32233	130.89	11300	11700	11120	14590	7870	11230	11331.11	0.52	3114	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1241	18.59	2.09	12	0.29	609.00	5404.00	20000	20240711	-43.40	9820	20241115	15.27	14290	-20.78	20250121	10300	9.90	20250102	20000	-43.40	20240711	9820	15.27	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
28	20250214	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	240	2	2.14	319722260	28234	114.65	11300	11700	11120	14590	7870	11230	11324.02	0.52	4661	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1258	18.83	2.12	12	0.26	609.00	5404.00	20000	20240711	-42.65	9820	20241115	16.80	14290	-19.73	20250121	10300	11.36	20250102	20000	-42.65	20240711	9820	16.80	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
29	20250214	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11460	230	2	2.05	279355670	24706	100.32	11300	11700	11120	14590	7870	11230	11307.20	0.52	4348	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1257	18.82	2.12	12	0.23	609.00	5404.00	20000	20240711	-42.70	9820	20241115	16.70	14290	-19.80	20250121	10300	11.26	20250102	20000	-42.70	20240711	9820	16.70	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
30	20250214	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11380	150	2	1.34	256599330	22716	92.24	11300	11700	11120	14590	7870	11230	11295.97	0.52	3088	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1248	18.69	2.11	12	0.21	609.00	5404.00	20000	20240711	-43.10	9820	20241115	15.89	14290	-20.36	20250121	10300	10.49	20250102	20000	-43.10	20240711	9820	15.89	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
31	20250214	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11340	110	2	0.98	123635060	10998	44.66	11300	11340	11160	14590	7870	11230	11241.59	0.52	1567	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1244	18.62	2.10	12	0.10	609.00	5404.00	20000	20240711	-43.30	9820	20241115	15.48	14290	-20.64	20250121	10300	10.10	20250102	20000	-43.30	20240711	9820	15.48	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
32	20250214	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11220	-10	5	-0.09	52661120	4693	19.06	11300	11300	11160	14590	7870	11230	11221.21	0.52	-2428	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1230	18.42	2.08	12	0.04	609.00	5404.00	20000	20240711	-43.90	9820	20241115	14.26	14290	-21.48	20250121	10300	8.93	20250102	20000	-43.90	20240711	9820	14.26	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
33	20250214	091048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11290	60	2	0.53	3212550	285	1.16	11300	11300	11240	14590	7870	11230	11272.11	0.52	-167	11543	11386	11243	11086	10943	11315	11015	55	3360	500	7180	10	1	10966000	1238	18.54	2.09	12	0.00	609.00	5404.00	20000	20240711	-43.55	9820	20241115	14.97	14290	-20.99	20250121	10300	9.61	20250102	20000	-43.55	20240711	9820	14.97	20241115	1.74	N	273640	500	54 억	57436	N	N	N	N
34	20250213	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11230	-80	5	-0.71	276714250	24582	91.54	11310	11400	11100	14700	7920	11310	11256.78	0.44	9463	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1231	18.44	2.08	12	0.22	609.00	5404.00	20000	20240711	-43.85	9820	20241115	14.36	14290	-21.41	20250121	10300	9.03	20250102	20000	-43.85	20240711	9820	14.36	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
35	20250213	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11230	-80	5	-0.71	266582590	23680	88.18	11310	11400	11100	14700	7920	11310	11257.71	0.44	9659	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1231	18.44	2.08	12	0.22	609.00	5404.00	20000	20240711	-43.85	9820	20241115	14.36	14290	-21.41	20250121	10300	9.03	20250102	20000	-43.85	20240711	9820	14.36	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
36	20250213	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11280	-30	5	-0.27	228087070	20254	75.42	11310	11400	11100	14700	7920	11310	11261.33	0.44	7341	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1237	18.52	2.09	12	0.18	609.00	5404.00	20000	20240711	-43.60	9820	20241115	14.87	14290	-21.06	20250121	10300	9.51	20250102	20000	-43.60	20240711	9820	14.87	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
37	20250213	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11330	20	2	0.18	109955890	9727	36.22	11310	11400	11240	14700	7920	11310	11304.19	0.44	3954	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1242	18.60	2.10	12	0.09	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	14290	-20.71	20250121	10300	10.00	20250102	20000	-43.35	20240711	9820	15.38	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
38	20250213	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11300	-10	5	-0.09	93560790	8273	30.81	11310	11400	11240	14700	7920	11310	11309.17	0.44	3870	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1239	18.56	2.09	12	0.08	609.00	5404.00	20000	20240711	-43.50	9820	20241115	15.07	14290	-20.92	20250121	10300	9.71	20250102	20000	-43.50	20240711	9820	15.07	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
39	20250213	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11330	20	2	0.18	80687840	7136	26.57	11310	11400	11240	14700	7920	11310	11307.15	0.44	3024	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1242	18.60	2.10	12	0.07	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	14290	-20.71	20250121	10300	10.00	20250102	20000	-43.35	20240711	9820	15.38	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
40	20250213	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11320	10	2	0.09	58749230	5200	19.36	11310	11380	11240	14700	7920	11310	11297.93	0.44	2488	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1241	18.59	2.09	12	0.05	609.00	5404.00	20000	20240711	-43.40	9820	20241115	15.27	14290	-20.78	20250121	10300	9.90	20250102	20000	-43.40	20240711	9820	15.27	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
41	20250213	091031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11380	70	2	0.62	9683030	855	3.18	11310	11380	11250	14700	7920	11310	11325.18	0.44	394	11603	11456	11353	11206	11103	11405	11155	55	3390	500	7230	10	1	10966000	1248	18.69	2.11	12	0.01	609.00	5404.00	20000	20240711	-43.10	9820	20241115	15.89	14290	-20.36	20250121	10300	10.49	20250102	20000	-43.10	20240711	9820	15.89	20241115	1.72	N	273640	500	54 억	47956	N	N	N	N
42	20250212	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11310	-110	5	-0.96	301478850	26608	157.41	11500	11500	11250	14840	8000	11420	11330.39	0.43	306	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1240	18.57	2.09	12	0.24	609.00	5404.00	20000	20240711	-43.45	9820	20241115	15.17	14290	-20.85	20250121	10300	9.81	20250102	20000	-43.45	20240711	9820	15.17	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
43	20250212	151026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11250	-170	5	-1.49	286892240	25313	149.75	11500	11500	11250	14840	8000	11420	11333.79	0.43	571	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1234	18.47	2.08	12	0.23	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	14290	-21.27	20250121	10300	9.22	20250102	20000	-43.75	20240711	9820	14.56	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
44	20250212	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11400	-20	5	-0.18	167066040	14712	87.03	11500	11500	11300	14840	8000	11420	11355.77	0.43	770	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1250	18.72	2.11	12	0.13	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	14290	-20.22	20250121	10300	10.68	20250102	20000	-43.00	20240711	9820	16.09	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
45	20250212	131031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11340	-80	5	-0.70	127437930	11213	66.33	11500	11500	11300	14840	8000	11420	11365.19	0.43	572	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1244	18.62	2.10	12	0.10	609.00	5404.00	20000	20240711	-43.30	9820	20241115	15.48	14290	-20.64	20250121	10300	10.10	20250102	20000	-43.30	20240711	9820	15.48	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
46	20250212	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11360	-60	5	-0.53	114409200	10068	59.56	11500	11500	11300	14840	8000	11420	11363.65	0.43	651	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1246	18.65	2.10	12	0.09	609.00	5404.00	20000	20240711	-43.20	9820	20241115	15.68	14290	-20.50	20250121	10300	10.29	20250102	20000	-43.20	20240711	9820	15.68	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
47	20250212	111026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11410	-10	5	-0.09	100550900	8850	52.35	11500	11500	11300	14840	8000	11420	11361.68	0.43	432	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1251	18.74	2.11	12	0.08	609.00	5404.00	20000	20240711	-42.95	9820	20241115	16.19	14290	-20.15	20250121	10300	10.78	20250102	20000	-42.95	20240711	9820	16.19	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
48	20250212	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	-70	5	-0.61	56404520	4956	29.32	11500	11500	11300	14840	8000	11420	11381.06	0.43	-1554	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1245	18.64	2.10	12	0.05	609.00	5404.00	20000	20240711	-43.25	9820	20241115	15.58	14290	-20.57	20250121	10300	10.19	20250102	20000	-43.25	20240711	9820	15.58	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
49	20250212	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11330	-90	5	-0.79	17835620	1567	9.27	11500	11500	11300	14840	8000	11420	11382.02	0.43	-742	11606	11512	11456	11362	11306	11485	11335	55	3420	500	7300	10	1	10966000	1242	18.60	2.10	12	0.01	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	14290	-20.71	20250121	10300	10.00	20250102	20000	-43.35	20240711	9820	15.38	20241115	1.70	N	273640	500	54 억	47668	N	N	N	N
50	20250211	161031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11420	-90	5	-0.78	193595970	16897	88.54	11430	11550	11400	14960	8060	11510	11457.65	0.46	-2943	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1252	18.75	2.11	12	0.15	609.00	5404.00	20000	20240711	-42.90	9820	20241115	16.29	14290	-20.08	20250121	10300	10.87	20250102	20000	-42.90	20240711	9820	16.29	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
51	20250211	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11420	-90	5	-0.78	178336680	15561	81.54	11430	11550	11420	14960	8060	11510	11460.49	0.46	-2419	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1252	18.75	2.11	12	0.14	609.00	5404.00	20000	20240711	-42.90	9820	20241115	16.29	14290	-20.08	20250121	10300	10.87	20250102	20000	-42.90	20240711	9820	16.29	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
52	20250211	141030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	-40	5	-0.35	129926100	11333	59.39	11430	11550	11420	14960	8060	11510	11464.40	0.46	-1302	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1258	18.83	2.12	12	0.10	609.00	5404.00	20000	20240711	-42.65	9820	20241115	16.80	14290	-19.73	20250121	10300	11.36	20250102	20000	-42.65	20240711	9820	16.80	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
53	20250211	131030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11460	-50	5	-0.43	115623810	10085	52.85	11430	11550	11420	14960	8060	11510	11464.93	0.46	-1248	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1257	18.82	2.12	12	0.09	609.00	5404.00	20000	20240711	-42.70	9820	20241115	16.70	14290	-19.80	20250121	10300	11.26	20250102	20000	-42.70	20240711	9820	16.70	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
54	20250211	121028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	-70	5	-0.61	86388040	7529	39.45	11430	11550	11420	14960	8060	11510	11474.04	0.46	-1274	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1255	18.78	2.12	12	0.07	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	14290	-19.94	20250121	10300	11.07	20250102	20000	-42.80	20240711	9820	16.50	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
55	20250211	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-60	5	-0.52	78479880	6838	35.83	11430	11550	11420	14960	8060	11510	11477.02	0.46	-975	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1256	18.80	2.12	12	0.06	609.00	5404.00	20000	20240711	-42.75	9820	20241115	16.60	14290	-19.87	20250121	10300	11.17	20250102	20000	-42.75	20240711	9820	16.60	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
56	20250211	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11500	-10	5	-0.09	39156530	3409	17.86	11430	11550	11420	14960	8060	11510	11486.22	0.46	-330	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1261	18.88	2.13	12	0.03	609.00	5404.00	20000	20240711	-42.50	9820	20241115	17.11	14290	-19.52	20250121	10300	11.65	20250102	20000	-42.50	20240711	9820	17.11	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
57	20250211	091034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11510	0	3	0.00	9025630	788	4.13	11430	11550	11420	14960	8060	11510	11453.85	0.46	-44	11816	11662	11456	11302	11096	11560	11200	55	3450	500	7360	10	1	10966000	1262	18.90	2.13	12	0.01	609.00	5404.00	20000	20240711	-42.45	9820	20241115	17.21	14290	-19.45	20250121	10300	11.75	20250102	20000	-42.45	20240711	9820	17.21	20241115	1.69	N	273640	500	54 억	50535	N	N	N	N
58	20250210	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11510	40	2	0.35	218366560	19083	97.77	11610	11610	11250	14910	8030	11470	11441.92	0.42	4005	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1262	18.90	2.13	12	0.17	609.00	5404.00	20000	20240711	-42.45	9820	20241115	17.21	14290	-19.45	20250121	10300	11.75	20250102	20000	-42.45	20240711	9820	17.21	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
59	20250210	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11490	20	2	0.17	203415760	17782	91.10	11610	11610	11250	14910	8030	11470	11439.42	0.42	4333	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1260	18.87	2.13	12	0.16	609.00	5404.00	20000	20240711	-42.55	9820	20241115	17.01	14290	-19.59	20250121	10300	11.55	20250102	20000	-42.55	20240711	9820	17.01	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
60	20250210	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	0	3	0.00	184448020	16131	82.64	11610	11610	11250	14910	8030	11470	11434.38	0.42	4310	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1258	18.83	2.12	12	0.15	609.00	5404.00	20000	20240711	-42.65	9820	20241115	16.80	14290	-19.73	20250121	10300	11.36	20250102	20000	-42.65	20240711	9820	16.80	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
61	20250210	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	0	3	0.00	165418630	14474	74.15	11610	11610	11250	14910	8030	11470	11428.67	0.42	3006	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1258	18.83	2.12	12	0.13	609.00	5404.00	20000	20240711	-42.65	9820	20241115	16.80	14290	-19.73	20250121	10300	11.36	20250102	20000	-42.65	20240711	9820	16.80	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
62	20250210	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11500	30	2	0.26	161187060	14104	72.26	11610	11610	11250	14910	8030	11470	11428.46	0.42	2846	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1261	18.88	2.13	12	0.13	609.00	5404.00	20000	20240711	-42.50	9820	20241115	17.11	14290	-19.52	20250121	10300	11.65	20250102	20000	-42.50	20240711	9820	17.11	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
63	20250210	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	-30	5	-0.26	142170080	12448	63.77	11610	11610	11250	14910	8030	11470	11421.12	0.42	2493	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1255	18.78	2.12	12	0.11	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	14290	-19.94	20250121	10300	11.07	20250102	20000	-42.80	20240711	9820	16.50	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
64	20250210	101015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11430	-40	5	-0.35	96911560	8489	43.49	11610	11610	11250	14910	8030	11470	11416.13	0.42	635	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1253	18.77	2.12	12	0.08	609.00	5404.00	20000	20240711	-42.85	9820	20241115	16.40	14290	-20.01	20250121	10300	10.97	20250102	20000	-42.85	20240711	9820	16.40	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
65	20250210	091014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	0	3	0.00	32164200	2786	14.27	11610	11610	11470	14910	8030	11470	11544.94	0.42	-1520	11930	11700	11550	11320	11170	11625	11245	55	3440	500	7340	10	1	10966000	1258	18.83	2.12	12	0.03	609.00	5404.00	20000	20240711	-42.65	9820	20241115	16.80	14290	-19.73	20250121	10300	11.36	20250102	20000	-42.65	20240711	9820	16.80	20241115	1.68	N	273640	500	54 억	46603	N	N	N	N
66	20250207	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	-210	5	-1.80	223363570	19431	125.33	11680	11780	11400	15180	8180	11680	11495.29	0.46	-3404	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1258	18.83	2.12	12	0.18	609.00	5404.00	20000	20240711	-42.65	9820	20241115	16.80	14290	-19.73	20250121	10300	11.36	20250102	20000	-42.65	20240711	9820	16.80	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
67	20250207	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	-210	5	-1.80	187045880	16258	104.86	11680	11780	11400	15180	8180	11680	11504.85	0.46	-2203	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1258	18.83	2.12	12	0.15	609.00	5404.00	20000	20240711	-42.65	9820	20241115	16.80	14290	-19.73	20250121	10300	11.36	20250102	20000	-42.65	20240711	9820	16.80	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
68	20250207	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-230	5	-1.97	163972040	14246	91.89	11680	11780	11400	15180	8180	11680	11510.04	0.46	-2322	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1256	18.80	2.12	12	0.13	609.00	5404.00	20000	20240711	-42.75	9820	20241115	16.60	14290	-19.87	20250121	10300	11.17	20250102	20000	-42.75	20240711	9820	16.60	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
69	20250207	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11490	-190	5	-1.63	154725740	13439	86.68	11680	11780	11400	15180	8180	11680	11513.19	0.46	-2294	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1260	18.87	2.13	12	0.12	609.00	5404.00	20000	20240711	-42.55	9820	20241115	17.01	14290	-19.59	20250121	10300	11.55	20250102	20000	-42.55	20240711	9820	17.01	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
70	20250207	121002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11490	-190	5	-1.63	123670690	10731	69.21	11680	11780	11400	15180	8180	11680	11524.62	0.46	-3054	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1260	18.87	2.13	12	0.10	609.00	5404.00	20000	20240711	-42.55	9820	20241115	17.01	14290	-19.59	20250121	10300	11.55	20250102	20000	-42.55	20240711	9820	17.01	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
71	20250207	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	-240	5	-2.05	118632690	10292	66.38	11680	11780	11400	15180	8180	11680	11526.69	0.46	-3053	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1255	18.78	2.12	12	0.09	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	14290	-19.94	20250121	10300	11.07	20250102	20000	-42.80	20240711	9820	16.50	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
72	20250207	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11480	-200	5	-1.71	74205930	6410	41.34	11680	11780	11460	15180	8180	11680	11576.59	0.46	-1738	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1259	18.85	2.12	12	0.06	609.00	5404.00	20000	20240711	-42.60	9820	20241115	16.90	14290	-19.66	20250121	10300	11.46	20250102	20000	-42.60	20240711	9820	16.90	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
73	20250207	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11550	-130	5	-1.11	18953890	1626	10.49	11680	11780	11460	15180	8180	11680	11656.76	0.46	-257	11833	11756	11603	11526	11373	11795	11565	55	3500	500	7470	10	1	10966000	1267	18.97	2.14	12	0.01	609.00	5404.00	20000	20240711	-42.25	9820	20241115	17.62	14290	-19.17	20250121	10300	12.14	20250102	20000	-42.25	20240711	9820	17.62	20241115	1.68	N	273640	500	54 억	50007	N	N	N	N
74	20250206	160939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11680	180	2	1.57	175614650	15179	70.45	11510	11680	11450	14950	8050	11500	11568.83	0.44	1688	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1281	19.18	2.16	12	0.14	609.00	5404.00	20000	20240711	-41.60	9820	20241115	18.94	14290	-18.26	20250121	10300	13.40	20250102	20000	-41.60	20240711	9820	18.94	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
75	20250206	150944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11610	110	2	0.96	150117910	12992	60.30	11510	11660	11450	14950	8050	11500	11554.64	0.44	1158	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1273	19.06	2.15	12	0.12	609.00	5404.00	20000	20240711	-41.95	9820	20241115	18.23	14290	-18.75	20250121	10300	12.72	20250102	20000	-41.95	20240711	9820	18.23	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
76	20250206	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11610	110	2	0.96	135750540	11757	54.57	11510	11650	11450	14950	8050	11500	11546.36	0.44	662	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1273	19.06	2.15	12	0.11	609.00	5404.00	20000	20240711	-41.95	9820	20241115	18.23	14290	-18.75	20250121	10300	12.72	20250102	20000	-41.95	20240711	9820	18.23	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
77	20250206	130940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11590	90	2	0.78	120521880	10443	48.47	11510	11650	11450	14950	8050	11500	11540.93	0.44	930	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1271	19.03	2.14	12	0.10	609.00	5404.00	20000	20240711	-42.05	9820	20241115	18.02	14290	-18.89	20250121	10300	12.52	20250102	20000	-42.05	20240711	9820	18.02	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
78	20250206	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11620	120	2	1.04	84705950	7348	34.11	11510	11650	11450	14950	8050	11500	11527.76	0.44	1756	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1274	19.08	2.15	12	0.07	609.00	5404.00	20000	20240711	-41.90	9820	20241115	18.33	14290	-18.68	20250121	10300	12.82	20250102	20000	-41.90	20240711	9820	18.33	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
79	20250206	110933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11620	120	2	1.04	73106340	6351	29.48	11510	11620	11450	14950	8050	11500	11511.00	0.44	1729	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1274	19.08	2.15	12	0.06	609.00	5404.00	20000	20240711	-41.90	9820	20241115	18.33	14290	-18.68	20250121	10300	12.82	20250102	20000	-41.90	20240711	9820	18.33	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
80	20250206	100933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11530	30	2	0.26	49318820	4296	19.94	11510	11530	11450	14950	8050	11500	11480.17	0.44	826	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1264	18.93	2.13	12	0.04	609.00	5404.00	20000	20240711	-42.35	9820	20241115	17.41	14290	-19.31	20250121	10300	11.94	20250102	20000	-42.35	20240711	9820	17.41	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
81	20250206	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11500	0	3	0.00	18510410	1614	7.49	11510	11530	11450	14950	8050	11500	11468.66	0.44	469	11793	11646	11543	11396	11293	11720	11470	55	3450	500	7360	10	1	10966000	1261	18.88	2.13	12	0.01	609.00	5404.00	20000	20240711	-42.50	9820	20241115	17.11	14290	-19.52	20250121	10300	11.65	20250102	20000	-42.50	20240711	9820	17.11	20241115	1.73	N	273640	500	54 억	48240	N	N	N	N
82	20250205	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11500	60	2	0.52	248158930	21455	103.25	11460	11690	11440	14870	8010	11440	11566.49	0.41	3290	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1261	18.88	2.13	12	0.20	609.00	5404.00	20000	20240711	-42.50	9820	20241115	17.11	14290	-19.52	20250121	10300	11.65	20250102	20000	-42.50	20240711	9820	17.11	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
83	20250205	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11490	50	2	0.44	222247820	19200	92.40	11460	11690	11440	14870	8010	11440	11575.41	0.41	2680	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1260	18.87	2.13	12	0.18	609.00	5404.00	20000	20240711	-42.55	9820	20241115	17.01	14290	-19.59	20250121	10300	11.55	20250102	20000	-42.55	20240711	9820	17.01	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
84	20250205	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11540	100	2	0.87	187530980	16184	77.88	11460	11690	11440	14870	8010	11440	11587.43	0.41	2676	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1265	18.95	2.14	12	0.15	609.00	5404.00	20000	20240711	-42.30	9820	20241115	17.52	14290	-19.24	20250121	10300	12.04	20250102	20000	-42.30	20240711	9820	17.52	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
85	20250205	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11630	190	2	1.66	163853230	14141	68.05	11460	11690	11440	14870	8010	11440	11587.10	0.41	2527	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1275	19.10	2.15	12	0.13	609.00	5404.00	20000	20240711	-41.85	9820	20241115	18.43	14290	-18.61	20250121	10300	12.91	20250102	20000	-41.85	20240711	9820	18.43	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
86	20250205	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11670	230	2	2.01	131900340	11392	54.82	11460	11690	11440	14870	8010	11440	11578.33	0.41	2877	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1280	19.16	2.16	12	0.10	609.00	5404.00	20000	20240711	-41.65	9820	20241115	18.84	14290	-18.33	20250121	10300	13.30	20250102	20000	-41.65	20240711	9820	18.84	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
87	20250205	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11560	120	2	1.05	68878810	5975	28.75	11460	11600	11440	14870	8010	11440	11527.83	0.41	-819	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1268	18.98	2.14	12	0.05	609.00	5404.00	20000	20240711	-42.20	9820	20241115	17.72	14290	-19.10	20250121	10300	12.23	20250102	20000	-42.20	20240711	9820	17.72	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
88	20250205	100942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11540	100	2	0.87	54624390	4739	22.81	11460	11600	11440	14870	8010	11440	11526.56	0.41	-878	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1265	18.95	2.14	12	0.04	609.00	5404.00	20000	20240711	-42.30	9820	20241115	17.52	14290	-19.24	20250121	10300	12.04	20250102	20000	-42.30	20240711	9820	17.52	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
89	20250205	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11550	110	2	0.96	7696060	670	3.22	11460	11550	11450	14870	8010	11440	11486.66	0.41	200	11686	11562	11376	11252	11066	11625	11315	55	3430	500	7320	10	1	10966000	1267	18.97	2.14	12	0.01	609.00	5404.00	20000	20240711	-42.25	9820	20241115	17.62	14290	-19.17	20250121	10300	12.14	20250102	20000	-42.25	20240711	9820	17.62	20241115	1.74	N	273640	500	54 억	44827	N	N	N	N
90	20250204	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	240	2	2.14	231556240	20335	60.33	11200	11500	11190	14560	7840	11200	11387.00	0.35	6792	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1255	18.78	2.12	12	0.19	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	14290	-19.94	20250121	10300	11.07	20250102	20000	-42.80	20240711	9820	16.50	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N
91	20250204	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11400	200	2	1.79	203554940	17877	53.03	11200	11500	11190	14560	7840	11200	11386.41	0.35	6353	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1250	18.72	2.11	12	0.16	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	14290	-20.22	20250121	10300	10.68	20250102	20000	-43.00	20240711	9820	16.09	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N
92	20250204	140922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11400	200	2	1.79	174590520	15332	45.48	11200	11500	11190	14560	7840	11200	11387.33	0.35	6439	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1250	18.72	2.11	12	0.14	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	14290	-20.22	20250121	10300	10.68	20250102	20000	-43.00	20240711	9820	16.09	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N
93	20250204	130924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	240	2	2.14	156216330	13729	40.73	11200	11500	11190	14560	7840	11200	11378.57	0.35	6753	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1255	18.78	2.12	12	0.13	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	14290	-19.94	20250121	10300	11.07	20250102	20000	-42.80	20240711	9820	16.50	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N
94	20250204	120934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	240	2	2.14	139602910	12274	36.41	11200	11500	11190	14560	7840	11200	11373.87	0.35	6568	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1255	18.78	2.12	12	0.11	609.00	5404.00	20000	20240711	-42.80	9820	20241115	16.50	14290	-19.94	20250121	10300	11.07	20250102	20000	-42.80	20240711	9820	16.50	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N
95	20250204	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11460	260	2	2.32	131571650	11573	34.33	11200	11500	11190	14560	7840	11200	11368.85	0.35	6336	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1257	18.82	2.12	12	0.11	609.00	5404.00	20000	20240711	-42.70	9820	20241115	16.70	14290	-19.80	20250121	10300	11.26	20250102	20000	-42.70	20240711	9820	16.70	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N
96	20250204	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11390	190	2	1.70	78123870	6897	20.46	11200	11450	11190	14560	7840	11200	11327.22	0.35	2829	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1249	18.70	2.11	12	0.06	609.00	5404.00	20000	20240711	-43.05	9820	20241115	15.99	14290	-20.29	20250121	10300	10.58	20250102	20000	-43.05	20240711	9820	15.99	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N
97	20250204	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11320	120	2	1.07	20907850	1856	5.51	11200	11320	11190	14560	7840	11200	11265.01	0.35	874	11733	11466	11333	11066	10933	11400	11000	55	3360	500	7160	10	1	10966000	1241	18.59	2.09	12	0.02	609.00	5404.00	20000	20240711	-43.40	9820	20241115	15.27	14290	-20.78	20250121	10300	9.90	20250102	20000	-43.40	20240711	9820	15.27	20241115	1.74	N	273640	500	54 억	38114	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History