KissMeData/417790/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 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	161252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	-10	5	-0.09	387100630	36463	59.78	10630	10740	10530	13810	7450	10630	10616.26	1.83	-8043	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1168	9.76	1.27	12	0.33	1088.00	8378.00	12530	20240325	-15.24	7730	20240805	37.39	10740	-1.12	20250219	9480	12.03	20250203	12530	-15.24	20240325	7730	37.39	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
3	20250219	151256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10580	-50	5	-0.47	370553540	34904	57.23	10630	10740	10530	13810	7450	10630	10616.36	1.83	-7774	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1164	9.72	1.26	12	0.32	1088.00	8378.00	12530	20240325	-15.56	7730	20240805	36.87	10740	-1.49	20250219	9480	11.60	20250203	12530	-15.56	20240325	7730	36.87	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
4	20250219	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	-70	5	-0.66	309130080	29103	47.72	10630	10740	10540	13810	7450	10630	10621.93	1.83	-5729	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1162	9.71	1.26	12	0.26	1088.00	8378.00	12530	20240325	-15.72	7730	20240805	36.61	10740	-1.68	20250219	9480	11.39	20250203	12530	-15.72	20240325	7730	36.61	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
5	20250219	131252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	-30	5	-0.28	265615410	25000	40.99	10630	10740	10540	13810	7450	10630	10624.62	1.83	-3837	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1166	9.74	1.27	12	0.23	1088.00	8378.00	12530	20240325	-15.40	7730	20240805	37.13	10740	-1.30	20250219	9480	11.81	20250203	12530	-15.40	20240325	7730	37.13	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
6	20250219	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	-70	5	-0.66	246798170	23219	38.07	10630	10740	10540	13810	7450	10630	10629.15	1.83	-3518	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1162	9.71	1.26	12	0.21	1088.00	8378.00	12530	20240325	-15.72	7730	20240805	36.61	10740	-1.68	20250219	9480	11.39	20250203	12530	-15.72	20240325	7730	36.61	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
7	20250219	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	-30	5	-0.28	229152790	21552	35.34	10630	10740	10540	13810	7450	10630	10632.55	1.83	-3135	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1166	9.74	1.27	12	0.20	1088.00	8378.00	12530	20240325	-15.40	7730	20240805	37.13	10740	-1.30	20250219	9480	11.81	20250203	12530	-15.40	20240325	7730	37.13	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
8	20250219	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10580	-50	5	-0.47	157293760	14764	24.21	10630	10740	10560	13810	7450	10630	10653.87	1.83	-1691	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1164	9.72	1.26	12	0.13	1088.00	8378.00	12530	20240325	-15.56	7730	20240805	36.87	10740	-1.49	20250219	9480	11.60	20250203	12530	-15.56	20240325	7730	36.87	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
9	20250219	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	10	2	0.09	75857370	7121	11.68	10630	10710	10630	13810	7450	10630	10652.63	1.83	-16	10963	10796	10503	10336	10043	10880	10420	11	3180	100	7650	10	1	10999650	1170	9.78	1.27	12	0.06	1088.00	8378.00	12530	20240325	-15.08	7730	20240805	37.65	10710	-0.65	20250219	9480	12.24	20250203	12530	-15.08	20240325	7730	37.65	20240805	1.28	N	417790	100	10 억	201027	N	N	N	N
10	20250218	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	140	2	1.33	641558740	60867	100.30	10490	10670	10210	13630	7350	10490	10540.31	1.76	1015	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1169	9.77	1.27	12	0.55	1088.00	8378.00	12530	20240325	-15.16	7730	20240805	37.52	10670	-0.37	20250218	9480	12.13	20250203	12530	-15.16	20240325	7730	37.52	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
11	20250218	151249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10590	100	2	0.95	607145950	57622	94.96	10490	10670	10210	13630	7350	10490	10536.70	1.76	1193	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1165	9.73	1.26	12	0.52	1088.00	8378.00	12530	20240325	-15.48	7730	20240805	37.00	10670	-0.75	20250218	9480	11.71	20250203	12530	-15.48	20240325	7730	37.00	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
12	20250218	141251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10610	120	2	1.14	532848880	50596	83.38	10490	10670	10210	13630	7350	10490	10531.44	1.76	-865	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1167	9.75	1.27	12	0.46	1088.00	8378.00	12530	20240325	-15.32	7730	20240805	37.26	10670	-0.56	20250218	9480	11.92	20250203	12530	-15.32	20240325	7730	37.26	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
13	20250218	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10550	60	2	0.57	367229190	35003	57.68	10490	10620	10210	13630	7350	10490	10491.36	1.76	1602	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1160	9.70	1.26	12	0.32	1088.00	8378.00	12530	20240325	-15.80	7730	20240805	36.48	10620	-0.66	20250218	9480	11.29	20250203	12530	-15.80	20240325	7730	36.48	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
14	20250218	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10550	60	2	0.57	330595420	31528	51.96	10490	10620	10210	13630	7350	10490	10485.77	1.76	1161	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1160	9.70	1.26	12	0.29	1088.00	8378.00	12530	20240325	-15.80	7730	20240805	36.48	10620	-0.66	20250218	9480	11.29	20250203	12530	-15.80	20240325	7730	36.48	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
15	20250218	111248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10570	80	2	0.76	266887890	25510	42.04	10490	10590	10210	13630	7350	10490	10462.09	1.76	589	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1163	9.72	1.26	12	0.23	1088.00	8378.00	12530	20240325	-15.64	7730	20240805	36.74	10600	-0.28	20250217	9480	11.50	20250203	12530	-15.64	20240325	7730	36.74	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
16	20250218	101247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	10	2	0.10	136230080	13089	21.57	10490	10500	10210	13630	7350	10490	10407.98	1.76	317	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1155	9.65	1.25	12	0.12	1088.00	8378.00	12530	20240325	-16.20	7730	20240805	35.83	10600	-0.94	20250217	9480	10.76	20250203	12530	-16.20	20240325	7730	35.83	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
17	20250218	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	-30	5	-0.29	64604970	6236	10.28	10490	10500	10210	13630	7350	10490	10360.00	1.76	866	10836	10662	10426	10252	10016	10750	10340	11	3140	100	7550	10	1	10999650	1151	9.61	1.25	12	0.06	1088.00	8378.00	12530	20240325	-16.52	7730	20240805	35.32	10600	-1.32	20250217	9480	10.34	20250203	12530	-16.52	20240325	7730	35.32	20240805	1.25	N	417790	100	10 억	194068	N	N	N	N
18	20250217	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	190	2	1.84	633121450	60670	134.34	10300	10600	10190	13390	7210	10300	10435.49	1.76	-388	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1154	9.64	1.25	12	0.55	1088.00	8378.00	12530	20240325	-16.28	7730	20240805	35.71	10600	-1.04	20250217	9480	10.65	20250203	12530	-16.28	20240325	7730	35.71	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
19	20250217	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	200	2	1.94	607300150	58208	128.89	10300	10600	10190	13390	7210	10300	10433.28	1.76	-46	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1155	9.65	1.25	12	0.53	1088.00	8378.00	12530	20240325	-16.20	7730	20240805	35.83	10600	-0.94	20250217	9480	10.76	20250203	12530	-16.20	20240325	7730	35.83	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
20	20250217	141244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	150	2	1.46	414652430	39861	88.26	10300	10520	10190	13390	7210	10300	10402.46	1.76	-1046	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1149	9.60	1.25	12	0.36	1088.00	8378.00	12530	20240325	-16.60	7730	20240805	35.19	10520	-0.67	20250217	9480	10.23	20250203	12530	-16.60	20240325	7730	35.19	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
21	20250217	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	70	2	0.68	280280870	27000	59.78	10300	10440	10190	13390	7210	10300	10380.77	1.76	-2678	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1141	9.53	1.24	12	0.25	1088.00	8378.00	12530	20240325	-17.24	7730	20240805	34.15	10470	-0.96	20250213	9480	9.39	20250203	12530	-17.24	20240325	7730	34.15	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
22	20250217	121248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	70	2	0.68	255159880	24578	54.42	10300	10440	10190	13390	7210	10300	10381.64	1.76	-2859	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1141	9.53	1.24	12	0.22	1088.00	8378.00	12530	20240325	-17.24	7730	20240805	34.15	10470	-0.96	20250213	9480	9.39	20250203	12530	-17.24	20240325	7730	34.15	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
23	20250217	111247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	100	2	0.97	192090280	18518	41.00	10300	10440	10190	13390	7210	10300	10373.17	1.76	-3749	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1144	9.56	1.24	12	0.17	1088.00	8378.00	12530	20240325	-17.00	7730	20240805	34.54	10470	-0.67	20250213	9480	9.70	20250203	12530	-17.00	20240325	7730	34.54	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
24	20250217	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	70	2	0.68	121589230	11712	25.93	10300	10440	10190	13390	7210	10300	10381.59	1.76	-3863	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1141	9.53	1.24	12	0.11	1088.00	8378.00	12530	20240325	-17.24	7730	20240805	34.15	10470	-0.96	20250213	9480	9.39	20250203	12530	-17.24	20240325	7730	34.15	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
25	20250217	091246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	20	2	0.19	15198180	1477	3.27	10300	10390	10190	13390	7210	10300	10289.90	1.76	-49	10540	10420	10290	10170	10040	10355	10105	11	3090	100	7410	10	1	10999650	1135	9.49	1.23	12	0.01	1088.00	8378.00	12530	20240325	-17.64	7730	20240805	33.51	10470	-1.43	20250213	9480	8.86	20250203	12530	-17.64	20240325	7730	33.51	20240805	1.21	N	417790	100	10 억	193905	N	N	N	N
26	20250214	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-90	5	-0.87	461301610	44912	59.04	10380	10410	10160	13500	7280	10390	10270.84	1.78	-2453	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1133	9.47	1.23	12	0.41	1088.00	8378.00	12530	20240325	-17.80	7730	20240805	33.25	10470	-1.62	20250213	9480	8.65	20250203	12530	-17.80	20240325	7730	33.25	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
27	20250214	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	-100	5	-0.96	410793890	40006	52.59	10380	10410	10160	13500	7280	10390	10268.05	1.78	-947	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1132	9.46	1.23	12	0.36	1088.00	8378.00	12530	20240325	-17.88	7730	20240805	33.12	10470	-1.72	20250213	9480	8.54	20250203	12530	-17.88	20240325	7730	33.12	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
28	20250214	141238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-110	5	-1.06	358233680	34890	45.87	10380	10410	10160	13500	7280	10390	10267.22	1.78	-503	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1131	9.45	1.23	12	0.32	1088.00	8378.00	12530	20240325	-17.96	7730	20240805	32.99	10470	-1.81	20250213	9480	8.44	20250203	12530	-17.96	20240325	7730	32.99	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
29	20250214	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-120	5	-1.15	335159320	32642	42.91	10380	10410	10160	13500	7280	10390	10267.42	1.78	27	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1130	9.44	1.23	12	0.30	1088.00	8378.00	12530	20240325	-18.04	7730	20240805	32.86	10470	-1.91	20250213	9480	8.33	20250203	12530	-18.04	20240325	7730	32.86	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
30	20250214	121237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	-100	5	-0.96	262882900	25598	33.65	10380	10410	10160	13500	7280	10390	10269.27	1.78	-1570	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1132	9.46	1.23	12	0.23	1088.00	8378.00	12530	20240325	-17.88	7730	20240805	33.12	10470	-1.72	20250213	9480	8.54	20250203	12530	-17.88	20240325	7730	33.12	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
31	20250214	111233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-110	5	-1.06	222130700	21632	28.44	10380	10410	10160	13500	7280	10390	10268.14	1.78	-2008	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1131	9.45	1.23	12	0.20	1088.00	8378.00	12530	20240325	-17.96	7730	20240805	32.99	10470	-1.81	20250213	9480	8.44	20250203	12530	-17.96	20240325	7730	32.99	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
32	20250214	101234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-90	5	-0.87	199266300	19409	25.51	10380	10410	10160	13500	7280	10390	10266.16	1.78	-1660	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1133	9.47	1.23	12	0.18	1088.00	8378.00	12530	20240325	-17.80	7730	20240805	33.25	10470	-1.62	20250213	9480	8.65	20250203	12530	-17.80	20240325	7730	33.25	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
33	20250214	091239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	-50	5	-0.48	20823010	2006	2.64	10380	10410	10340	13500	7280	10390	10379.94	1.78	-998	10663	10526	10333	10196	10003	10595	10265	11	3110	100	7480	10	1	10999650	1137	9.50	1.23	12	0.02	1088.00	8378.00	12530	20240325	-17.48	7730	20240805	33.76	10470	-1.24	20250213	9480	9.07	20250203	12530	-17.48	20240325	7730	33.76	20240805	1.22	N	417790	100	10 억	195674	N	N	N	N
34	20250213	161228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	210	2	2.06	775361790	74926	266.51	10190	10470	10140	13230	7130	10180	10348.22	1.71	7979	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1143	9.55	1.24	12	0.68	1088.00	8378.00	12650	20240131	-17.87	7730	20240805	34.41	10470	-0.76	20250213	9480	9.60	20250203	12530	-17.08	20240325	7730	34.41	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
35	20250213	151229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	190	2	1.87	733926560	70935	252.31	10190	10470	10140	13230	7130	10180	10346.47	1.71	8631	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1141	9.53	1.24	12	0.64	1088.00	8378.00	12650	20240131	-18.02	7730	20240805	34.15	10470	-0.96	20250213	9480	9.39	20250203	12530	-17.24	20240325	7730	34.15	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
36	20250213	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	120	2	1.18	599843120	57925	206.04	10190	10470	10140	13230	7130	10180	10355.51	1.71	9411	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1133	9.47	1.23	12	0.53	1088.00	8378.00	12650	20240131	-18.58	7730	20240805	33.25	10470	-1.62	20250213	9480	8.65	20250203	12530	-17.80	20240325	7730	33.25	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
37	20250213	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	160	2	1.57	551813390	53278	189.51	10190	10470	10140	13230	7130	10180	10357.25	1.71	10486	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1137	9.50	1.23	12	0.48	1088.00	8378.00	12650	20240131	-18.26	7730	20240805	33.76	10470	-1.24	20250213	9480	9.07	20250203	12530	-17.48	20240325	7730	33.76	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
38	20250213	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	160	2	1.57	517284620	49939	177.63	10190	10470	10140	13230	7130	10180	10358.33	1.71	11554	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1137	9.50	1.23	12	0.45	1088.00	8378.00	12650	20240131	-18.26	7730	20240805	33.76	10470	-1.24	20250213	9480	9.07	20250203	12530	-17.48	20240325	7730	33.76	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
39	20250213	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	180	2	1.77	468357240	45210	160.81	10190	10470	10140	13230	7130	10180	10359.59	1.71	11060	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1140	9.52	1.24	12	0.41	1088.00	8378.00	12650	20240131	-18.10	7730	20240805	34.02	10470	-1.05	20250213	9480	9.28	20250203	12530	-17.32	20240325	7730	34.02	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
40	20250213	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	290	2	2.85	342692110	33095	117.72	10190	10470	10140	13230	7130	10180	10354.80	1.71	10805	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1152	9.62	1.25	12	0.30	1088.00	8378.00	12650	20240131	-17.23	7730	20240805	35.45	10470	0.00	20250213	9480	10.44	20250203	12530	-16.44	20240325	7730	35.45	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
41	20250213	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	0	3	0.00	9025140	888	3.16	10190	10190	10140	13230	7130	10180	10163.45	1.71	446	10300	10240	10130	10070	9960	10270	10100	11	3050	100	7320	10	1	10999650	1120	9.36	1.22	12	0.01	1088.00	8378.00	12650	20240131	-19.53	7730	20240805	31.69	10280	-0.97	20250106	9480	7.38	20250203	12530	-18.75	20240325	7730	31.69	20240805	1.24	N	417790	100	10 억	188146	N	N	N	N
42	20250212	161216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	30	2	0.30	284902910	28108	135.88	10150	10190	10020	13190	7110	10150	10136.00	1.75	-4541	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1120	9.36	1.22	12	0.26	1088.00	8378.00	12650	20240131	-19.53	7730	20240805	31.69	10280	-0.97	20250106	9480	7.38	20250203	12530	-18.75	20240325	7730	31.69	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
43	20250212	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-10	5	-0.10	254327560	25095	121.31	10150	10190	10020	13190	7110	10150	10134.59	1.75	-4784	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1115	9.32	1.21	12	0.23	1088.00	8378.00	12650	20240131	-19.84	7730	20240805	31.18	10280	-1.36	20250106	9480	6.96	20250203	12530	-19.07	20240325	7730	31.18	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
44	20250212	141216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	0	3	0.00	216418700	21353	103.22	10150	10190	10020	13190	7110	10150	10135.28	1.75	-4478	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1116	9.33	1.21	12	0.19	1088.00	8378.00	12650	20240131	-19.76	7730	20240805	31.31	10280	-1.26	20250106	9480	7.07	20250203	12530	-18.99	20240325	7730	31.31	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
45	20250212	131220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	10	2	0.10	194635620	19204	92.84	10150	10190	10020	13190	7110	10150	10135.16	1.75	-3524	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1118	9.34	1.21	12	0.17	1088.00	8378.00	12650	20240131	-19.68	7730	20240805	31.44	10280	-1.17	20250106	9480	7.17	20250203	12530	-18.91	20240325	7730	31.44	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
46	20250212	121215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	10	2	0.10	172303080	16999	82.18	10150	10190	10020	13190	7110	10150	10136.07	1.75	-2473	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1118	9.34	1.21	12	0.15	1088.00	8378.00	12650	20240131	-19.68	7730	20240805	31.44	10280	-1.17	20250106	9480	7.17	20250203	12530	-18.91	20240325	7730	31.44	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
47	20250212	111213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	20	2	0.20	98657630	9748	47.12	10150	10170	10020	13190	7110	10150	10120.81	1.75	-1090	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1119	9.35	1.21	12	0.09	1088.00	8378.00	12650	20240131	-19.60	7730	20240805	31.57	10280	-1.07	20250106	9480	7.28	20250203	12530	-18.83	20240325	7730	31.57	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
48	20250212	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-50	5	-0.49	61543500	6089	29.44	10150	10170	10020	13190	7110	10150	10107.32	1.75	-729	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1111	9.28	1.21	12	0.06	1088.00	8378.00	12650	20240131	-20.16	7730	20240805	30.66	10280	-1.75	20250106	9480	6.54	20250203	12530	-19.39	20240325	7730	30.66	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
49	20250212	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	10	2	0.10	19176220	1889	9.13	10150	10170	10110	13190	7110	10150	10151.52	1.75	-1343	10256	10202	10156	10102	10056	10180	10080	11	3040	100	7300	10	1	10999650	1118	9.34	1.21	12	0.02	1088.00	8378.00	12650	20240131	-19.68	7730	20240805	31.44	10280	-1.17	20250106	9480	7.17	20250203	12530	-18.91	20240325	7730	31.44	20240805	1.19	N	417790	100	10 억	192688	N	N	N	N
50	20250211	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	-30	5	-0.29	210090530	20684	53.55	10180	10210	10110	13230	7130	10180	10157.15	1.78	-2974	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1116	9.33	1.21	12	0.19	1088.00	8378.00	12800	20240129	-20.70	7730	20240805	31.31	10280	-1.26	20250106	9480	7.07	20250203	12530	-18.99	20240325	7730	31.31	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
51	20250211	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-10	5	-0.10	194597620	19157	49.59	10180	10210	10110	13230	7130	10180	10158.04	1.78	-2681	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1119	9.35	1.21	12	0.17	1088.00	8378.00	12800	20240129	-20.55	7730	20240805	31.57	10280	-1.07	20250106	9480	7.28	20250203	12530	-18.83	20240325	7730	31.57	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
52	20250211	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	-20	5	-0.20	171539740	16883	43.71	10180	10210	10110	13230	7130	10180	10160.50	1.78	-2889	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1118	9.34	1.21	12	0.15	1088.00	8378.00	12800	20240129	-20.62	7730	20240805	31.44	10280	-1.17	20250106	9480	7.17	20250203	12530	-18.91	20240325	7730	31.44	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
53	20250211	131219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	-30	5	-0.29	138045390	13585	35.17	10180	10210	10110	13230	7130	10180	10161.60	1.78	-2293	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1116	9.33	1.21	12	0.12	1088.00	8378.00	12800	20240129	-20.70	7730	20240805	31.31	10280	-1.26	20250106	9480	7.07	20250203	12530	-18.99	20240325	7730	31.31	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
54	20250211	121217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-40	5	-0.39	124381990	12238	31.68	10180	10210	10110	13230	7130	10180	10163.59	1.78	-1229	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1115	9.32	1.21	12	0.11	1088.00	8378.00	12800	20240129	-20.78	7730	20240805	31.18	10280	-1.36	20250106	9480	6.96	20250203	12530	-19.07	20240325	7730	31.18	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
55	20250211	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	-60	5	-0.59	117224970	11533	29.86	10180	10210	10110	13230	7130	10180	10164.31	1.78	-1131	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1113	9.30	1.21	12	0.10	1088.00	8378.00	12800	20240129	-20.94	7730	20240805	30.92	10280	-1.56	20250106	9480	6.75	20250203	12530	-19.23	20240325	7730	30.92	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
56	20250211	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	0	3	0.00	77918260	7660	19.83	10180	10210	10140	13230	7130	10180	10172.10	1.78	-722	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1120	9.36	1.22	12	0.07	1088.00	8378.00	12800	20240129	-20.47	7730	20240805	31.69	10280	-0.97	20250106	9480	7.38	20250203	12530	-18.75	20240325	7730	31.69	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
57	20250211	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	0	3	0.00	27355360	2686	6.95	10180	10210	10140	13230	7130	10180	10184.42	1.78	576	10426	10302	10126	10002	9826	10365	10065	11	3050	100	7320	10	1	10999650	1120	9.36	1.22	12	0.02	1088.00	8378.00	12800	20240129	-20.47	7730	20240805	31.69	10280	-0.97	20250106	9480	7.38	20250203	12530	-18.75	20240325	7730	31.69	20240805	1.18	N	417790	100	10 억	195663	N	N	N	N
58	20250210	161210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-10	5	-0.10	392218900	38607	90.78	10150	10250	9950	13240	7140	10190	10159.27	1.77	1476	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1120	9.36	1.22	12	0.35	1088.00	8378.00	12830	20240126	-20.65	7730	20240805	31.69	10280	-0.97	20250106	9480	7.38	20250203	12530	-18.75	20240325	7730	31.69	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
59	20250210	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	0	3	0.00	377964140	37207	87.49	10150	10250	9950	13240	7140	10190	10158.41	1.77	1618	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1121	9.37	1.22	12	0.34	1088.00	8378.00	12830	20240126	-20.58	7730	20240805	31.82	10280	-0.88	20250106	9480	7.49	20250203	12530	-18.68	20240325	7730	31.82	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
60	20250210	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-50	5	-0.49	331213980	32606	76.67	10150	10250	9950	13240	7140	10190	10158.07	1.77	1606	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1115	9.32	1.21	12	0.30	1088.00	8378.00	12830	20240126	-20.97	7730	20240805	31.18	10280	-1.36	20250106	9480	6.96	20250203	12530	-19.07	20240325	7730	31.18	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
61	20250210	131213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	40	2	0.39	262098560	25813	60.70	10150	10250	9950	13240	7140	10190	10153.74	1.77	304	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1125	9.40	1.22	12	0.23	1088.00	8378.00	12830	20240126	-20.27	7730	20240805	32.34	10280	-0.49	20250106	9480	7.91	20250203	12530	-18.36	20240325	7730	32.34	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
62	20250210	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-10	5	-0.10	171450380	16917	39.78	10150	10250	9950	13240	7140	10190	10134.80	1.77	-3696	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1120	9.36	1.22	12	0.15	1088.00	8378.00	12830	20240126	-20.65	7730	20240805	31.69	10280	-0.97	20250106	9480	7.38	20250203	12530	-18.75	20240325	7730	31.69	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
63	20250210	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	0	3	0.00	146959540	14507	34.11	10150	10250	9950	13240	7140	10190	10130.25	1.77	-2831	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1121	9.37	1.22	12	0.13	1088.00	8378.00	12830	20240126	-20.58	7730	20240805	31.82	10280	-0.88	20250106	9480	7.49	20250203	12530	-18.68	20240325	7730	31.82	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
64	20250210	101201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	30	2	0.29	127961700	12641	29.72	10150	10250	9950	13240	7140	10190	10122.75	1.77	-2241	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1124	9.39	1.22	12	0.11	1088.00	8378.00	12830	20240126	-20.34	7730	20240805	32.21	10280	-0.58	20250106	9480	7.81	20250203	12530	-18.44	20240325	7730	32.21	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
65	20250210	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-130	5	-1.28	46246280	4611	10.84	10150	10150	9950	13240	7140	10190	10029.56	1.77	278	10343	10266	10193	10116	10043	10305	10155	11	3050	100	7330	10	1	10999650	1107	9.25	1.20	12	0.04	1088.00	8378.00	12830	20240126	-21.59	7730	20240805	30.14	10280	-2.14	20250106	9480	6.12	20250203	12530	-19.71	20240325	7730	30.14	20240805	1.20	N	417790	100	10 억	194188	N	N	N	N
66	20250207	161148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	-10	5	-0.10	432871390	42439	77.76	10150	10270	10120	13260	7140	10200	10199.86	1.71	6120	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1121	9.37	1.22	12	0.39	1088.00	8378.00	12830	20240125	-20.58	7730	20240805	31.82	10280	-0.88	20250106	9480	7.49	20250203	12530	-18.68	20240325	7730	31.82	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
67	20250207	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	0	3	0.00	411789100	40367	73.96	10150	10270	10120	13260	7140	10200	10201.13	1.71	7022	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1122	9.38	1.22	12	0.37	1088.00	8378.00	12830	20240125	-20.50	7730	20240805	31.95	10280	-0.78	20250106	9480	7.59	20250203	12530	-18.60	20240325	7730	31.95	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
68	20250207	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	0	3	0.00	365837590	35843	65.67	10150	10270	10120	13260	7140	10200	10206.67	1.71	6450	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1122	9.38	1.22	12	0.33	1088.00	8378.00	12830	20240125	-20.50	7730	20240805	31.95	10280	-0.78	20250106	9480	7.59	20250203	12530	-18.60	20240325	7730	31.95	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
69	20250207	131147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	20	2	0.20	306125370	29998	54.96	10150	10270	10120	13260	7140	10200	10204.86	1.71	4740	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1124	9.39	1.22	12	0.27	1088.00	8378.00	12830	20240125	-20.34	7730	20240805	32.21	10280	-0.58	20250106	9480	7.81	20250203	12530	-18.44	20240325	7730	32.21	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
70	20250207	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	0	3	0.00	259286750	25409	46.56	10150	10270	10120	13260	7140	10200	10204.52	1.71	2497	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1122	9.38	1.22	12	0.23	1088.00	8378.00	12830	20240125	-20.50	7730	20240805	31.95	10280	-0.78	20250106	9480	7.59	20250203	12530	-18.60	20240325	7730	31.95	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
71	20250207	111143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	-10	5	-0.10	194502570	19032	34.87	10150	10270	10150	13260	7140	10200	10219.77	1.71	4913	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1121	9.37	1.22	12	0.17	1088.00	8378.00	12830	20240125	-20.58	7730	20240805	31.82	10280	-0.88	20250106	9480	7.49	20250203	12530	-18.68	20240325	7730	31.82	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
72	20250207	101149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	20	2	0.20	136128110	13314	24.39	10150	10270	10150	13260	7140	10200	10224.43	1.71	5142	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1124	9.39	1.22	12	0.12	1088.00	8378.00	12830	20240125	-20.34	7730	20240805	32.21	10280	-0.58	20250106	9480	7.81	20250203	12530	-18.44	20240325	7730	32.21	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
73	20250207	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	20	2	0.20	5114290	502	0.92	10150	10240	10150	13260	7140	10200	10187.83	1.71	-127	10353	10276	10173	10096	9993	10315	10135	11	3060	100	7340	10	1	10999650	1124	9.39	1.22	12	0.00	1088.00	8378.00	12830	20240125	-20.34	7730	20240805	32.21	10280	-0.58	20250106	9480	7.81	20250203	12530	-18.44	20240325	7730	32.21	20240805	1.15	N	417790	100	10 억	188069	N	N	N	N
74	20250206	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	50	2	0.49	552633370	54476	103.57	10140	10250	10070	13190	7110	10150	10143.93	1.65	6112	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1122	9.38	1.22	12	0.50	1088.00	8378.00	12830	20240125	-20.50	7730	20240805	31.95	10280	-0.78	20250106	9480	7.59	20250203	12530	-18.60	20240325	7730	31.95	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
75	20250206	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	30	2	0.30	472138330	46592	88.58	10140	10240	10070	13190	7110	10150	10133.43	1.65	6654	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1120	9.36	1.22	12	0.42	1088.00	8378.00	12830	20240125	-20.65	7730	20240805	31.69	10280	-0.97	20250106	9480	7.38	20250203	12530	-18.75	20240325	7730	31.69	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
76	20250206	141123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-10	5	-0.10	410948400	40569	77.13	10140	10240	10070	13190	7110	10150	10129.57	1.65	7590	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1115	9.32	1.21	12	0.37	1088.00	8378.00	12830	20240125	-20.97	7730	20240805	31.18	10280	-1.36	20250106	9480	6.96	20250203	12530	-19.07	20240325	7730	31.18	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
77	20250206	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	-20	5	-0.20	373913830	36905	70.17	10140	10240	10070	13190	7110	10150	10131.75	1.65	8770	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1114	9.31	1.21	12	0.34	1088.00	8378.00	12830	20240125	-21.04	7730	20240805	31.05	10280	-1.46	20250106	9480	6.86	20250203	12530	-19.15	20240325	7730	31.05	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
78	20250206	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	-20	5	-0.20	369500490	36469	69.34	10140	10240	10070	13190	7110	10150	10131.86	1.65	8879	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1114	9.31	1.21	12	0.33	1088.00	8378.00	12830	20240125	-21.04	7730	20240805	31.05	10280	-1.46	20250106	9480	6.86	20250203	12530	-19.15	20240325	7730	31.05	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
79	20250206	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	-60	5	-0.59	326449670	32212	61.24	10140	10240	10070	13190	7110	10150	10134.37	1.65	8647	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1110	9.27	1.20	12	0.29	1088.00	8378.00	12830	20240125	-21.36	7730	20240805	30.53	10280	-1.85	20250106	9480	6.43	20250203	12530	-19.47	20240325	7730	30.53	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
80	20250206	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-10	5	-0.10	213613080	21040	40.00	10140	10240	10100	13190	7110	10150	10152.72	1.65	4933	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1115	9.32	1.21	12	0.19	1088.00	8378.00	12830	20240125	-20.97	7730	20240805	31.18	10280	-1.36	20250106	9480	6.96	20250203	12530	-19.07	20240325	7730	31.18	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
81	20250206	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	50	2	0.49	52832670	5181	9.85	10140	10240	10140	13190	7110	10150	10198.18	1.65	-556	10316	10232	10096	10012	9876	10275	10055	11	3040	100	7300	10	1	10999650	1122	9.38	1.22	12	0.05	1088.00	8378.00	12830	20240125	-20.50	7730	20240805	31.95	10280	-0.78	20250106	9480	7.59	20250203	12530	-18.60	20240325	7730	31.95	20240805	1.17	N	417790	100	10 억	181821	N	N	N	N
82	20250205	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	130	2	1.30	528969120	52377	103.64	9960	10180	9960	13020	7020	10020	10099.24	1.57	9510	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1116	9.33	1.21	12	0.48	1088.00	8378.00	12830	20240125	-20.89	7730	20240805	31.31	10280	-1.26	20250106	9480	7.07	20250203	12530	-18.99	20240325	7730	31.31	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
83	20250205	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	80	2	0.80	519688420	51462	101.83	9960	10180	9960	13020	7020	10020	10098.49	1.57	9559	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1111	9.28	1.21	12	0.47	1088.00	8378.00	12830	20240125	-21.28	7730	20240805	30.66	10280	-1.75	20250106	9480	6.54	20250203	12530	-19.39	20240325	7730	30.66	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
84	20250205	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	150	2	1.50	483066300	47847	94.68	9960	10180	9960	13020	7020	10020	10096.06	1.57	9368	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1119	9.35	1.21	12	0.43	1088.00	8378.00	12830	20240125	-20.73	7730	20240805	31.57	10280	-1.07	20250106	9480	7.28	20250203	12530	-18.83	20240325	7730	31.57	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
85	20250205	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	90	2	0.90	387024460	38385	75.96	9960	10170	9960	13020	7020	10020	10082.70	1.57	5600	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1112	9.29	1.21	12	0.35	1088.00	8378.00	12830	20240125	-21.20	7730	20240805	30.79	10280	-1.65	20250106	9480	6.65	20250203	12530	-19.31	20240325	7730	30.79	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
86	20250205	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	50	2	0.50	342214660	33957	67.19	9960	10170	9960	13020	7020	10020	10077.88	1.57	5197	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1108	9.26	1.20	12	0.31	1088.00	8378.00	12830	20240125	-21.51	7730	20240805	30.27	10280	-2.04	20250106	9480	6.22	20250203	12530	-19.63	20240325	7730	30.27	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
87	20250205	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	30	2	0.30	272841140	27054	53.53	9960	10170	9960	13020	7020	10020	10085.06	1.57	2472	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1105	9.24	1.20	12	0.25	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	10280	-2.24	20250106	9480	6.01	20250203	12530	-19.79	20240325	7730	30.01	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
88	20250205	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	30	2	0.30	152978230	15149	29.98	9960	10170	9960	13020	7020	10020	10098.24	1.57	-3713	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1105	9.24	1.20	12	0.14	1088.00	8378.00	12830	20240125	-21.67	7730	20240805	30.01	10280	-2.24	20250106	9480	6.01	20250203	12530	-19.79	20240325	7730	30.01	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
89	20250205	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	130	2	1.30	95801860	9456	18.71	9960	10170	9960	13020	7020	10020	10131.33	1.57	-3873	10233	10126	9953	9846	9673	10180	9900	11	3000	100	7210	10	1	10999650	1116	9.33	1.21	12	0.09	1088.00	8378.00	12830	20240125	-20.89	7730	20240805	31.31	10280	-1.26	20250106	9480	7.07	20250203	12530	-18.99	20240325	7730	31.31	20240805	1.15	N	417790	100	10 억	172311	N	N	N	N
90	20250204	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	210	2	2.14	504632260	50518	100.15	9900	10060	9780	12750	6870	9810	9989.26	1.44	13638	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1102	9.21	1.20	12	0.46	1088.00	8378.00	12830	20240125	-21.90	7730	20240805	29.62	10280	-2.53	20250106	9480	5.70	20250203	12530	-20.03	20240325	7730	29.62	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N
91	20250204	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	150	2	1.53	494969440	49553	98.24	9900	10060	9780	12750	6870	9810	9988.80	1.44	13760	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1096	9.15	1.19	12	0.45	1088.00	8378.00	12830	20240125	-22.37	7730	20240805	28.85	10280	-3.11	20250106	9480	5.06	20250203	12530	-20.51	20240325	7730	28.85	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N
92	20250204	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	190	2	1.94	443513060	44401	88.03	9900	10060	9780	12750	6870	9810	9988.93	1.44	12253	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1100	9.19	1.19	12	0.40	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	10280	-2.72	20250106	9480	5.49	20250203	12530	-20.19	20240325	7730	29.37	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N
93	20250204	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	200	2	2.04	393413860	39396	78.10	9900	10060	9780	12750	6870	9810	9986.27	1.44	12841	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1101	9.20	1.19	12	0.36	1088.00	8378.00	12830	20240125	-21.98	7730	20240805	29.50	10280	-2.63	20250106	9480	5.59	20250203	12530	-20.11	20240325	7730	29.50	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N
94	20250204	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	190	2	1.94	361378940	36198	71.76	9900	10060	9780	12750	6870	9810	9983.54	1.44	12206	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1100	9.19	1.19	12	0.33	1088.00	8378.00	12830	20240125	-22.06	7730	20240805	29.37	10280	-2.72	20250106	9480	5.49	20250203	12530	-20.19	20240325	7730	29.37	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N
95	20250204	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9950	140	2	1.43	328741510	32925	65.28	9900	10060	9780	12750	6870	9810	9984.72	1.44	12606	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1094	9.15	1.19	12	0.30	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	10280	-3.21	20250106	9480	4.96	20250203	12530	-20.59	20240325	7730	28.72	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N
96	20250204	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9950	140	2	1.43	178220710	17901	35.49	9900	10060	9780	12750	6870	9810	9956.15	1.44	4543	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1094	9.15	1.19	12	0.16	1088.00	8378.00	12830	20240125	-22.45	7730	20240805	28.72	10280	-3.21	20250106	9480	4.96	20250203	12530	-20.59	20240325	7730	28.72	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N
97	20250204	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-10	5	-0.10	24103360	2445	4.85	9900	9900	9780	12750	6870	9810	9858.82	1.44	35	10056	9932	9706	9582	9356	9820	9470	11	2940	100	7060	10	1	10999650	1078	9.01	1.17	12	0.02	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	10280	-4.67	20250106	9480	3.38	20250203	12530	-21.79	20240325	7730	26.78	20240805	1.16	N	417790	100	10 억	158673	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History