KissMeData/095910/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,-9,5,-0.63,268319637,192042,12.63,1450,1478,1358,1848,996,1422,1397.19,0.26,0,11896,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,278,-5.14,0.40,12,0.98,-275.00,3508.00,2500,20240523,-43.48,1066,20241209,32.55,1597,-11.52,20250205,1226,15.25,20250204,2500,-43.48,20240523,1066,32.55,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250228,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1399,-23,5,-1.62,262971976,188245,12.38,1450,1478,1358,1848,996,1422,1396.97,0.26,0,12869,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,275,-5.09,0.40,12,0.96,-275.00,3508.00,2500,20240523,-44.04,1066,20241209,31.24,1597,-12.40,20250205,1226,14.11,20250204,2500,-44.04,20240523,1066,31.24,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250228,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1394,-28,5,-1.97,249814217,178807,11.76,1450,1478,1358,1848,996,1422,1397.12,0.26,0,13031,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,274,-5.07,0.40,12,0.91,-275.00,3508.00,2500,20240523,-44.24,1066,20241209,30.77,1597,-12.71,20250205,1226,13.70,20250204,2500,-44.24,20240523,1066,30.77,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250228,130808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,-24,5,-1.69,246520889,176442,11.61,1450,1478,1358,1848,996,1422,1397.18,0.26,0,13030,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,275,-5.08,0.40,12,0.90,-275.00,3508.00,2500,20240523,-44.08,1066,20241209,31.14,1597,-12.46,20250205,1226,14.03,20250204,2500,-44.08,20240523,1066,31.14,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250228,120806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,-32,5,-2.25,217444158,155505,10.23,1450,1478,1358,1848,996,1422,1398.31,0.26,0,12107,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,273,-5.05,0.40,12,0.79,-275.00,3508.00,2500,20240523,-44.40,1066,20241209,30.39,1597,-12.96,20250205,1226,13.38,20250204,2500,-44.40,20240523,1066,30.39,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250228,110806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1384,-38,5,-2.67,206592170,147684,9.71,1450,1478,1358,1848,996,1422,1398.88,0.26,0,12772,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,272,-5.03,0.39,12,0.75,-275.00,3508.00,2500,20240523,-44.64,1066,20241209,29.83,1597,-13.34,20250205,1226,12.89,20250204,2500,-44.64,20240523,1066,29.83,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250228,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,-62,5,-4.36,162271072,115282,7.58,1450,1478,1360,1848,996,1422,1407.60,0.26,0,-2779,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,267,-4.95,0.39,12,0.59,-275.00,3508.00,2500,20240523,-45.60,1066,20241209,27.58,1597,-14.84,20250205,1226,10.93,20250204,2500,-45.60,20240523,1066,27.58,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250228,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,10,2,0.70,52994840,36544,2.40,1450,1478,1430,1848,996,1422,1450.17,0.26,0,-1479,1662,1541,1449,1328,1236,1602,1389,98,426,500,990,1,1,19643778,281,-5.21,0.41,12,0.19,-275.00,3508.00,2500,20240523,-42.72,1066,20241209,34.33,1597,-10.33,20250205,1226,16.80,20250204,2500,-42.72,20240523,1066,34.33,20241209,0.22,N,095910,500,98 억,,50944,N,N,0,N,00,N
20250227,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,70,2,5.18,2255850305,1519222,2178.53,1360,1570,1357,1757,947,1352,1484.89,0.42,0,-31991,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,279,-5.17,0.41,12,7.73,-275.00,3508.00,2500,20240523,-43.12,1066,20241209,33.40,1597,-10.96,20250205,1226,15.99,20250204,2500,-43.12,20240523,1066,33.40,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250227,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,64,2,4.73,2229211705,1500480,2151.66,1360,1570,1357,1757,947,1352,1485.67,0.42,0,-33116,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,278,-5.15,0.40,12,7.64,-275.00,3508.00,2500,20240523,-43.36,1066,20241209,32.83,1597,-11.33,20250205,1226,15.50,20250204,2500,-43.36,20240523,1066,32.83,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250227,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,64,2,4.73,2194353223,1475893,2116.40,1360,1570,1357,1757,947,1352,1486.80,0.42,0,-38739,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,278,-5.15,0.40,12,7.51,-275.00,3508.00,2500,20240523,-43.36,1066,20241209,32.83,1597,-11.33,20250205,1226,15.50,20250204,2500,-43.36,20240523,1066,32.83,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250227,130800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1423,71,2,5.25,2186322479,1470214,2108.26,1360,1570,1357,1757,947,1352,1487.08,0.42,0,-39339,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,280,-5.17,0.41,12,7.48,-275.00,3508.00,2500,20240523,-43.08,1066,20241209,33.49,1597,-10.90,20250205,1226,16.07,20250204,2500,-43.08,20240523,1066,33.49,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250227,120757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,89,2,6.58,2142608946,1439885,2064.77,1360,1570,1357,1757,947,1352,1488.04,0.42,0,-35603,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,283,-5.24,0.41,12,7.33,-275.00,3508.00,2500,20240523,-42.36,1066,20241209,35.18,1597,-9.77,20250205,1226,17.54,20250204,2500,-42.36,20240523,1066,35.18,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250227,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,64,2,4.73,2089444239,1402282,2010.84,1360,1570,1357,1757,947,1352,1490.03,0.42,0,-37568,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,278,-5.15,0.40,12,7.14,-275.00,3508.00,2500,20240523,-43.36,1066,20241209,32.83,1597,-11.33,20250205,1226,15.50,20250204,2500,-43.36,20240523,1066,32.83,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250227,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,81,2,5.99,1873857401,1251975,1795.31,1360,1570,1357,1757,947,1352,1496.72,0.42,0,-35952,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,281,-5.21,0.41,12,6.37,-275.00,3508.00,2500,20240523,-42.68,1066,20241209,34.43,1597,-10.27,20250205,1226,16.88,20250204,2500,-42.68,20240523,1066,34.43,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250227,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1363,11,2,0.81,2291118,1687,2.42,1360,1364,1357,1757,947,1352,1358.10,0.42,0,-241,1378,1364,1341,1327,1304,1372,1335,98,405,500,940,1,1,19643778,268,-4.96,0.39,12,0.01,-275.00,3508.00,2500,20240523,-45.48,1066,20241209,27.86,1597,-14.65,20250205,1226,11.17,20250204,2500,-45.48,20240523,1066,27.86,20241209,0.22,N,095910,500,98 억,,82935,N,N,0,N,00,N
20250226,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,34,2,2.58,93870474,69734,215.67,1320,1355,1318,1713,923,1318,1346.10,0.41,0,3087,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,266,-4.92,0.39,12,0.35,-275.00,3508.00,2500,20240523,-45.92,1066,20241209,26.83,1597,-15.34,20250205,1226,10.28,20250204,2500,-45.92,20240523,1066,26.83,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250226,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,35,2,2.66,92369674,68624,212.23,1320,1355,1318,1713,923,1318,1346.03,0.41,0,3425,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,266,-4.92,0.39,12,0.35,-275.00,3508.00,2500,20240523,-45.88,1066,20241209,26.92,1597,-15.28,20250205,1226,10.36,20250204,2500,-45.88,20240523,1066,26.92,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250226,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1351,33,2,2.50,85465930,63519,196.45,1320,1355,1318,1713,923,1318,1345.52,0.41,0,3177,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,265,-4.91,0.39,12,0.32,-275.00,3508.00,2500,20240523,-45.96,1066,20241209,26.74,1597,-15.40,20250205,1226,10.20,20250204,2500,-45.96,20240523,1066,26.74,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250226,130800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,36,2,2.73,68870801,51254,158.51,1320,1355,1318,1713,923,1318,1343.72,0.41,0,2489,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,266,-4.92,0.39,12,0.26,-275.00,3508.00,2500,20240523,-45.84,1066,20241209,27.02,1597,-15.22,20250205,1226,10.44,20250204,2500,-45.84,20240523,1066,27.02,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250226,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,29,2,2.20,61448401,45757,141.51,1320,1355,1318,1713,923,1318,1342.93,0.41,0,3040,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,265,-4.90,0.38,12,0.23,-275.00,3508.00,2500,20240523,-46.12,1066,20241209,26.36,1597,-15.65,20250205,1226,9.87,20250204,2500,-46.12,20240523,1066,26.36,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250226,110759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1349,31,2,2.35,54633338,40708,125.90,1320,1355,1318,1713,923,1318,1342.08,0.41,0,3041,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,265,-4.91,0.38,12,0.21,-275.00,3508.00,2500,20240523,-46.04,1066,20241209,26.55,1597,-15.53,20250205,1226,10.03,20250204,2500,-46.04,20240523,1066,26.55,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250226,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,32,2,2.43,37788069,28253,87.38,1320,1355,1318,1713,923,1318,1337.49,0.41,0,3250,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,265,-4.91,0.38,12,0.14,-275.00,3508.00,2500,20240523,-46.00,1066,20241209,26.64,1597,-15.47,20250205,1226,10.11,20250204,2500,-46.00,20240523,1066,26.64,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250226,090805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,4,2,0.30,2304230,1742,5.39,1320,1323,1320,1713,923,1318,1322.75,0.41,0,-207,1332,1324,1312,1304,1292,1319,1299,98,395,500,920,1,1,19643778,260,-4.81,0.38,12,0.01,-275.00,3508.00,2500,20240523,-47.12,1066,20241209,24.02,1597,-17.22,20250205,1226,7.83,20250204,2500,-47.12,20240523,1066,24.02,20241209,0.21,N,095910,500,98 억,,79848,N,N,0,N,00,N
20250225,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,18,2,1.38,42346398,32314,80.27,1320,1320,1300,1690,910,1300,1310.47,0.43,0,-4033,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,259,-4.79,0.38,12,0.16,-275.00,3508.00,2500,20240523,-47.28,1066,20241209,23.64,1597,-17.47,20250205,1226,7.50,20250204,2500,-47.28,20240523,1066,23.64,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250225,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,13,2,1.00,36588272,27941,69.40,1320,1320,1300,1690,910,1300,1309.48,0.43,0,-3271,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,258,-4.77,0.37,12,0.14,-275.00,3508.00,2500,20240523,-47.48,1066,20241209,23.17,1597,-17.78,20250205,1226,7.10,20250204,2500,-47.48,20240523,1066,23.17,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250225,140753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,12,2,0.92,23835058,18200,45.21,1320,1320,1300,1690,910,1300,1309.62,0.43,0,-236,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,258,-4.77,0.37,12,0.09,-275.00,3508.00,2500,20240523,-47.52,1066,20241209,23.08,1597,-17.85,20250205,1226,7.01,20250204,2500,-47.52,20240523,1066,23.08,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250225,130758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,11,2,0.85,19866691,15176,37.70,1320,1320,1300,1690,910,1300,1309.09,0.43,0,-232,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,258,-4.77,0.37,12,0.08,-275.00,3508.00,2500,20240523,-47.56,1066,20241209,22.98,1597,-17.91,20250205,1226,6.93,20250204,2500,-47.56,20240523,1066,22.98,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250225,120753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,16,2,1.23,19297145,14743,36.62,1320,1320,1300,1690,910,1300,1308.90,0.43,0,-228,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,259,-4.79,0.38,12,0.08,-275.00,3508.00,2500,20240523,-47.36,1066,20241209,23.45,1597,-17.60,20250205,1226,7.34,20250204,2500,-47.36,20240523,1066,23.45,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250225,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,12,2,0.92,18185188,13897,34.52,1320,1320,1300,1690,910,1300,1308.57,0.43,0,-262,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,258,-4.77,0.37,12,0.07,-275.00,3508.00,2500,20240523,-47.52,1066,20241209,23.08,1597,-17.85,20250205,1226,7.01,20250204,2500,-47.52,20240523,1066,23.08,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250225,100752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,10,2,0.77,7670034,5844,14.52,1320,1320,1309,1690,910,1300,1312.46,0.43,0,56,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,257,-4.76,0.37,12,0.03,-275.00,3508.00,2500,20240523,-47.60,1066,20241209,22.89,1597,-17.97,20250205,1226,6.85,20250204,2500,-47.60,20240523,1066,22.89,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250225,090758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,14,2,1.08,439111,333,0.83,1320,1320,1314,1690,910,1300,1318.65,0.43,0,-57,1339,1319,1305,1285,1271,1312,1278,98,390,500,910,1,1,19643778,258,-4.78,0.37,12,0.00,-275.00,3508.00,2500,20240523,-47.44,1066,20241209,23.26,1597,-17.72,20250205,1226,7.18,20250204,2500,-47.44,20240523,1066,23.26,20241209,0.20,N,095910,500,98 억,,83881,N,N,0,N,00,N
20250224,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-21,5,-1.59,52194533,39829,70.27,1321,1325,1291,1717,925,1321,1310.47,0.47,0,-8847,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,255,-4.73,0.37,12,0.20,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,-6,5,-0.45,43729610,33365,58.86,1321,1325,1291,1717,925,1321,1310.64,0.47,0,-7856,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,258,-4.78,0.37,12,0.17,-275.00,3508.00,2500,20240523,-47.40,1066,20241209,23.36,1597,-17.66,20250205,1226,7.26,20250204,2500,-47.40,20240523,1066,23.36,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-8,5,-0.61,36876222,28111,49.59,1321,1325,1295,1717,925,1321,1311.81,0.47,0,-7432,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,258,-4.77,0.37,12,0.14,-275.00,3508.00,2500,20240523,-47.48,1066,20241209,23.17,1597,-17.78,20250205,1226,7.10,20250204,2500,-47.48,20240523,1066,23.17,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,1,2,0.08,32788371,25008,44.12,1321,1325,1295,1717,925,1321,1311.12,0.47,0,-5778,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,260,-4.81,0.38,12,0.13,-275.00,3508.00,2500,20240523,-47.12,1066,20241209,24.02,1597,-17.22,20250205,1226,7.83,20250204,2500,-47.12,20240523,1066,24.02,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,120746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-1,5,-0.08,27030104,20654,36.44,1321,1321,1295,1717,925,1321,1308.71,0.47,0,-4667,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,259,-4.80,0.38,12,0.11,-275.00,3508.00,2500,20240523,-47.20,1066,20241209,23.83,1597,-17.35,20250205,1226,7.67,20250204,2500,-47.20,20240523,1066,23.83,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-5,5,-0.38,25589762,19561,34.51,1321,1321,1295,1717,925,1321,1308.20,0.47,0,-4610,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,259,-4.79,0.38,12,0.10,-275.00,3508.00,2500,20240523,-47.36,1066,20241209,23.45,1597,-17.60,20250205,1226,7.34,20250204,2500,-47.36,20240523,1066,23.45,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-13,5,-0.98,17345493,13292,23.45,1321,1321,1295,1717,925,1321,1304.96,0.47,0,-2898,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,257,-4.76,0.37,12,0.07,-275.00,3508.00,2500,20240523,-47.68,1066,20241209,22.70,1597,-18.10,20250205,1226,6.69,20250204,2500,-47.68,20240523,1066,22.70,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-12,5,-0.91,4787383,3651,6.44,1321,1321,1303,1717,925,1321,1311.25,0.47,0,-1189,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,257,-4.76,0.37,12,0.02,-275.00,3508.00,2500,20240523,-47.64,1066,20241209,22.80,1597,-18.03,20250205,1226,6.77,20250204,2500,-47.64,20240523,1066,22.80,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250221,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1321,21,2,1.62,72079894,54891,86.80,1300,1322,1293,1690,910,1300,1313.15,0.44,0,6434,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.28,-275.00,3508.00,2500,20240523,-47.16,1066,20241209,23.92,1597,-17.28,20250205,1226,7.75,20250204,2500,-47.16,20240523,1066,23.92,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1321,21,2,1.62,68874990,52464,82.97,1300,1322,1293,1690,910,1300,1312.80,0.44,0,6723,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.27,-275.00,3508.00,2500,20240523,-47.16,1066,20241209,23.92,1597,-17.28,20250205,1226,7.75,20250204,2500,-47.16,20240523,1066,23.92,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,18,2,1.38,65944520,50242,79.45,1300,1322,1293,1690,910,1300,1312.54,0.44,0,6723,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.79,0.38,12,0.26,-275.00,3508.00,2500,20240523,-47.28,1066,20241209,23.64,1597,-17.47,20250205,1226,7.50,20250204,2500,-47.28,20240523,1066,23.64,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,130744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1321,21,2,1.62,56053136,42742,67.59,1300,1322,1293,1690,910,1300,1311.43,0.44,0,6205,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.22,-275.00,3508.00,2500,20240523,-47.16,1066,20241209,23.92,1597,-17.28,20250205,1226,7.75,20250204,2500,-47.16,20240523,1066,23.92,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,120745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,19,2,1.46,53073874,40477,64.01,1300,1322,1293,1690,910,1300,1311.21,0.44,0,6198,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.21,-275.00,3508.00,2500,20240523,-47.24,1066,20241209,23.73,1597,-17.41,20250205,1226,7.59,20250204,2500,-47.24,20240523,1066,23.73,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,9,2,0.69,21306667,16358,25.87,1300,1310,1293,1690,910,1300,1302.52,0.44,0,4838,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,257,-4.76,0.37,12,0.08,-275.00,3508.00,2500,20240523,-47.64,1066,20241209,22.80,1597,-18.03,20250205,1226,6.77,20250204,2500,-47.64,20240523,1066,22.80,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,100743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,1,2,0.08,7458387,5738,9.07,1300,1304,1293,1690,910,1300,1299.82,0.44,0,-1362,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,256,-4.73,0.37,12,0.03,-275.00,3508.00,2500,20240523,-47.96,1066,20241209,22.05,1597,-18.53,20250205,1226,6.12,20250204,2500,-47.96,20240523,1066,22.05,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,-6,5,-0.46,1284187,988,1.56,1300,1300,1294,1690,910,1300,1299.78,0.44,0,-47,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,254,-4.71,0.37,12,0.01,-275.00,3508.00,2500,20240523,-48.24,1066,20241209,21.39,1597,-18.97,20250205,1226,5.55,20250204,2500,-48.24,20240523,1066,21.39,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250220,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,81756297,63081,110.78,1305,1310,1288,1696,914,1305,1296.05,0.42,0,3794,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.32,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,1,2,0.08,78631097,60679,106.56,1305,1310,1288,1696,914,1305,1295.85,0.42,0,4103,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,257,-4.75,0.37,12,0.31,-275.00,3508.00,2500,20240523,-47.76,1066,20241209,22.51,1597,-18.22,20250205,1226,6.53,20250204,2500,-47.76,20240523,1066,22.51,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-14,5,-1.07,65620658,50683,89.00,1305,1310,1288,1696,914,1305,1294.73,0.42,0,4239,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,254,-4.69,0.37,12,0.26,-275.00,3508.00,2500,20240523,-48.36,1066,20241209,21.11,1597,-19.16,20250205,1226,5.30,20250204,2500,-48.36,20240523,1066,21.11,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,53633417,41407,72.71,1305,1310,1288,1696,914,1305,1295.27,0.42,0,4389,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.21,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,-11,5,-0.84,49707362,38377,67.39,1305,1310,1288,1696,914,1305,1295.24,0.42,0,4423,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,254,-4.71,0.37,12,0.20,-275.00,3508.00,2500,20240523,-48.24,1066,20241209,21.39,1597,-18.97,20250205,1226,5.55,20250204,2500,-48.24,20240523,1066,21.39,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,28939240,22318,39.19,1305,1310,1288,1696,914,1305,1296.68,0.42,0,4865,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,27085668,20890,36.68,1305,1310,1288,1696,914,1305,1296.59,0.42,0,4445,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-7,5,-0.54,10924656,8403,14.76,1305,1310,1298,1696,914,1305,1300.09,0.42,0,-329,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.72,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1597,-18.72,20250205,1226,5.87,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250219,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,9,2,0.69,73592511,56738,134.37,1281,1305,1281,1684,908,1296,1297.05,0.41,0,1729,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,256,-4.75,0.37,12,0.29,-275.00,3508.00,2500,20240523,-47.80,1066,20241209,22.42,1597,-18.28,20250205,1226,6.44,20250204,2500,-47.80,20240523,1066,22.42,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,6,2,0.46,67842447,52324,123.92,1281,1305,1281,1684,908,1296,1296.58,0.41,0,245,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,256,-4.73,0.37,12,0.27,-275.00,3508.00,2500,20240523,-47.92,1066,20241209,22.14,1597,-18.47,20250205,1226,6.20,20250204,2500,-47.92,20240523,1066,22.14,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,47722218,36826,87.22,1281,1305,1281,1684,908,1296,1295.88,0.41,0,2300,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.73,0.37,12,0.19,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,1,2,0.08,42768783,33006,78.17,1281,1305,1281,1684,908,1296,1295.79,0.41,0,1797,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.72,0.37,12,0.17,-275.00,3508.00,2500,20240523,-48.12,1066,20241209,21.67,1597,-18.79,20250205,1226,5.79,20250204,2500,-48.12,20240523,1066,21.67,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-6,5,-0.46,38327357,29575,70.04,1281,1305,1281,1684,908,1296,1295.94,0.41,0,1539,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,253,-4.69,0.37,12,0.15,-275.00,3508.00,2500,20240523,-48.40,1066,20241209,21.01,1597,-19.22,20250205,1226,5.22,20250204,2500,-48.40,20240523,1066,21.01,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,-7,5,-0.54,29308339,22581,53.48,1281,1305,1281,1684,908,1296,1297.92,0.41,0,-2156,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,253,-4.69,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.44,1066,20241209,20.92,1597,-19.29,20250205,1226,5.14,20250204,2500,-48.44,20240523,1066,20.92,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,22895953,17620,41.73,1281,1305,1281,1684,908,1296,1299.43,0.41,0,-323,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.73,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,0,3,0.00,1080909,839,1.99,1281,1296,1281,1684,908,1296,1288.33,0.41,0,-294,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.71,0.37,12,0.00,-275.00,3508.00,2500,20240523,-48.16,1066,20241209,21.58,1597,-18.85,20250205,1226,5.71,20250204,2500,-48.16,20240523,1066,21.58,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250218,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,18,2,1.41,54189351,42138,68.88,1280,1297,1271,1661,895,1278,1286.00,0.39,0,3985,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,255,-4.71,0.37,12,0.21,-275.00,3508.00,2500,20240523,-48.16,1066,20241209,21.58,1597,-18.85,20250205,1226,5.71,20250204,2500,-48.16,20240523,1066,21.58,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1293,15,2,1.17,50364229,39183,64.05,1280,1296,1271,1661,895,1278,1285.36,0.39,0,3991,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,254,-4.70,0.37,12,0.20,-275.00,3508.00,2500,20240523,-48.28,1066,20241209,21.29,1597,-19.04,20250205,1226,5.46,20250204,2500,-48.28,20240523,1066,21.29,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,13,2,1.02,42702174,33251,54.35,1280,1296,1271,1661,895,1278,1284.24,0.39,0,3609,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,254,-4.69,0.37,12,0.17,-275.00,3508.00,2500,20240523,-48.36,1066,20241209,21.11,1597,-19.16,20250205,1226,5.30,20250204,2500,-48.36,20240523,1066,21.11,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,12,2,0.94,39210068,30551,49.94,1280,1294,1271,1661,895,1278,1283.43,0.39,0,3537,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,253,-4.69,0.37,12,0.16,-275.00,3508.00,2500,20240523,-48.40,1066,20241209,21.01,1597,-19.22,20250205,1226,5.22,20250204,2500,-48.40,20240523,1066,21.01,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,10,2,0.78,26944277,21036,34.38,1280,1289,1271,1661,895,1278,1280.87,0.39,0,2216,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,253,-4.68,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.48,1066,20241209,20.83,1597,-19.35,20250205,1226,5.06,20250204,2500,-48.48,20240523,1066,20.83,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,7,2,0.55,22399664,17498,28.60,1280,1285,1271,1661,895,1278,1280.13,0.39,0,1510,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,252,-4.67,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.60,1066,20241209,20.54,1597,-19.54,20250205,1226,4.81,20250204,2500,-48.60,20240523,1066,20.54,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,5,2,0.39,12139934,9506,15.54,1280,1285,1271,1661,895,1278,1277.08,0.39,0,582,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,252,-4.67,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.68,1066,20241209,20.36,1597,-19.66,20250205,1226,4.65,20250204,2500,-48.68,20240523,1066,20.36,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,7,2,0.55,1348220,1052,1.72,1280,1285,1280,1661,895,1278,1281.58,0.39,0,67,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,252,-4.67,0.37,12,0.01,-275.00,3508.00,2500,20240523,-48.60,1066,20241209,20.54,1597,-19.54,20250205,1226,4.81,20250204,2500,-48.60,20240523,1066,20.54,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250217,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,10,2,0.79,77535044,61000,142.94,1268,1288,1254,1648,888,1268,1271.07,0.31,0,15404,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,251,-4.65,0.36,12,0.31,-275.00,3508.00,2500,20240523,-48.88,1066,20241209,19.89,1597,-19.97,20250205,1226,4.24,20250204,2500,-48.88,20240523,1066,19.89,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250217,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,18,2,1.42,74209666,58398,136.84,1268,1288,1254,1648,888,1268,1270.76,0.31,0,15801,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,253,-4.68,0.37,12,0.30,-275.00,3508.00,2500,20240523,-48.56,1066,20241209,20.64,1597,-19.47,20250205,1226,4.89,20250204,2500,-48.56,20240523,1066,20.64,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250217,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,17,2,1.34,69000942,54342,127.34,1268,1288,1254,1648,888,1268,1269.75,0.31,0,14965,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,252,-4.67,0.37,12,0.28,-275.00,3508.00,2500,20240523,-48.60,1066,20241209,20.54,1597,-19.54,20250205,1226,4.81,20250204,2500,-48.60,20240523,1066,20.54,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250217,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1271,3,2,0.24,56592764,44627,104.57,1268,1281,1254,1648,888,1268,1268.13,0.31,0,15903,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,250,-4.62,0.36,12,0.23,-275.00,3508.00,2500,20240523,-49.16,1066,20241209,19.23,1597,-20.41,20250205,1226,3.67,20250204,2500,-49.16,20240523,1066,19.23,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250217,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1271,3,2,0.24,55850009,44039,103.19,1268,1281,1254,1648,888,1268,1268.19,0.31,0,15775,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,250,-4.62,0.36,12,0.22,-275.00,3508.00,2500,20240523,-49.16,1066,20241209,19.23,1597,-20.41,20250205,1226,3.67,20250204,2500,-49.16,20240523,1066,19.23,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250217,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1274,6,2,0.47,34184315,26870,62.96,1268,1281,1265,1648,888,1268,1272.21,0.31,0,8608,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,250,-4.63,0.36,12,0.14,-275.00,3508.00,2500,20240523,-49.04,1066,20241209,19.51,1597,-20.23,20250205,1226,3.92,20250204,2500,-49.04,20240523,1066,19.51,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250217,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,12,2,0.95,10411431,8188,19.19,1268,1280,1265,1648,888,1268,1271.55,0.31,0,1015,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,251,-4.65,0.36,12,0.04,-275.00,3508.00,2500,20240523,-48.80,1066,20241209,20.08,1597,-19.85,20250205,1226,4.40,20250204,2500,-48.80,20240523,1066,20.08,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250217,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1272,4,2,0.32,3653843,2881,6.75,1268,1272,1265,1648,888,1268,1268.26,0.31,0,-127,1306,1286,1273,1253,1240,1280,1247,98,380,500,880,1,1,19643778,250,-4.63,0.36,12,0.01,-275.00,3508.00,2500,20240523,-49.12,1066,20241209,19.32,1597,-20.35,20250205,1226,3.75,20250204,2500,-49.12,20240523,1066,19.32,20241209,0.15,N,095910,500,98 억,,61361,N,N,0,N,00,N
20250214,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1268,-17,5,-1.32,54192983,42576,72.81,1287,1293,1260,1670,900,1285,1272.85,0.32,0,-1995,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,249,-4.61,0.36,12,0.22,-275.00,3508.00,2500,20240523,-49.28,1066,20241209,18.95,1597,-20.60,20250205,1226,3.43,20250204,2500,-49.28,20240523,1066,18.95,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250214,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1276,-9,5,-0.70,49914039,39204,67.05,1287,1293,1260,1670,900,1285,1273.19,0.32,0,-1646,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,251,-4.64,0.36,12,0.20,-275.00,3508.00,2500,20240523,-48.96,1066,20241209,19.70,1597,-20.10,20250205,1226,4.08,20250204,2500,-48.96,20240523,1066,19.70,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250214,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,-5,5,-0.39,45091900,35431,60.59,1287,1293,1260,1670,900,1285,1272.67,0.32,0,-1446,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,251,-4.65,0.36,12,0.18,-275.00,3508.00,2500,20240523,-48.80,1066,20241209,20.08,1597,-19.85,20250205,1226,4.40,20250204,2500,-48.80,20240523,1066,20.08,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250214,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,-5,5,-0.39,43323614,34047,58.23,1287,1293,1260,1670,900,1285,1272.46,0.32,0,-2105,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,251,-4.65,0.36,12,0.17,-275.00,3508.00,2500,20240523,-48.80,1066,20241209,20.08,1597,-19.85,20250205,1226,4.40,20250204,2500,-48.80,20240523,1066,20.08,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250214,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1277,-8,5,-0.62,41580441,32680,55.89,1287,1293,1260,1670,900,1285,1272.35,0.32,0,-1843,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,251,-4.64,0.36,12,0.17,-275.00,3508.00,2500,20240523,-48.92,1066,20241209,19.79,1597,-20.04,20250205,1226,4.16,20250204,2500,-48.92,20240523,1066,19.79,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250214,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1276,-9,5,-0.70,32363613,25412,43.46,1287,1293,1260,1670,900,1285,1273.56,0.32,0,-2408,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,251,-4.64,0.36,12,0.13,-275.00,3508.00,2500,20240523,-48.96,1066,20241209,19.70,1597,-20.10,20250205,1226,4.08,20250204,2500,-48.96,20240523,1066,19.70,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250214,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-7,5,-0.54,28638469,22494,38.47,1287,1293,1260,1670,900,1285,1273.16,0.32,0,-2055,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,251,-4.65,0.36,12,0.11,-275.00,3508.00,2500,20240523,-48.88,1066,20241209,19.89,1597,-19.97,20250205,1226,4.24,20250204,2500,-48.88,20240523,1066,19.89,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250214,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-7,5,-0.54,2872725,2238,3.83,1287,1293,1278,1670,900,1285,1283.61,0.32,0,-494,1318,1301,1287,1270,1256,1310,1279,98,385,500,890,1,1,19643778,251,-4.65,0.36,12,0.01,-275.00,3508.00,2500,20240523,-48.88,1066,20241209,19.89,1597,-19.97,20250205,1226,4.24,20250204,2500,-48.88,20240523,1066,19.89,20241209,0.15,N,095910,500,98 억,,63356,N,N,0,N,00,N
20250213,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,-13,5,-1.00,74518422,57933,105.56,1276,1304,1273,1687,909,1298,1286.29,0.28,0,7696,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,252,-4.67,0.37,12,0.29,-275.00,3508.00,2500,20240523,-48.60,1066,20241209,20.54,1597,-19.54,20250205,1226,4.81,20250204,2500,-48.60,20240523,1066,20.54,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250213,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-1,5,-0.08,70071456,54482,99.27,1276,1304,1273,1687,909,1298,1286.14,0.28,0,8363,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,255,-4.72,0.37,12,0.28,-275.00,3508.00,2500,20240523,-48.12,1066,20241209,21.67,1597,-18.79,20250205,1226,5.79,20250204,2500,-48.12,20240523,1066,21.67,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250213,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,0,3,0.00,62493840,48611,88.57,1276,1304,1273,1687,909,1298,1285.59,0.28,0,8921,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,255,-4.72,0.37,12,0.25,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1597,-18.72,20250205,1226,5.87,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250213,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,3,2,0.23,60827751,47328,86.24,1276,1304,1273,1687,909,1298,1285.24,0.28,0,9137,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,256,-4.73,0.37,12,0.24,-275.00,3508.00,2500,20240523,-47.96,1066,20241209,22.05,1597,-18.53,20250205,1226,6.12,20250204,2500,-47.96,20240523,1066,22.05,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250213,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,0,3,0.00,55190139,42979,78.31,1276,1304,1273,1687,909,1298,1284.12,0.28,0,8784,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,255,-4.72,0.37,12,0.22,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1597,-18.72,20250205,1226,5.87,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250213,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-1,5,-0.08,49022236,38231,69.66,1276,1297,1273,1687,909,1298,1282.26,0.28,0,8260,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,255,-4.72,0.37,12,0.19,-275.00,3508.00,2500,20240523,-48.12,1066,20241209,21.67,1597,-18.79,20250205,1226,5.79,20250204,2500,-48.12,20240523,1066,21.67,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250213,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1292,-6,5,-0.46,41840701,32671,59.53,1276,1294,1273,1687,909,1298,1280.67,0.28,0,7958,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,254,-4.70,0.37,12,0.17,-275.00,3508.00,2500,20240523,-48.32,1066,20241209,21.20,1597,-19.10,20250205,1226,5.38,20250204,2500,-48.32,20240523,1066,21.20,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250213,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1276,-22,5,-1.69,8926341,6987,12.73,1276,1294,1275,1687,909,1298,1277.56,0.28,0,1404,1318,1308,1300,1290,1282,1304,1286,98,389,500,900,1,1,19643778,251,-4.64,0.36,12,0.04,-275.00,3508.00,2500,20240523,-48.96,1066,20241209,19.70,1597,-20.10,20250205,1226,4.08,20250204,2500,-48.96,20240523,1066,19.70,20241209,0.15,N,095910,500,98 억,,55660,N,N,0,N,00,N
20250212,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-2,5,-0.15,71290507,54725,69.99,1305,1310,1292,1690,910,1300,1302.70,0.31,0,-5761,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,255,-4.72,0.37,12,0.28,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1597,-18.72,20250205,1226,5.87,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250212,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,0,3,0.00,69208193,53122,67.94,1305,1310,1292,1690,910,1300,1302.82,0.31,0,-5799,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,255,-4.73,0.37,12,0.27,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250212,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,5,2,0.38,53286763,40910,52.32,1305,1310,1292,1690,910,1300,1302.54,0.31,0,-5810,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,256,-4.75,0.37,12,0.21,-275.00,3508.00,2500,20240523,-47.80,1066,20241209,22.42,1597,-18.28,20250205,1226,6.44,20250204,2500,-47.80,20240523,1066,22.42,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250212,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,5,2,0.38,44927960,34493,44.12,1305,1310,1292,1690,910,1300,1302.52,0.31,0,-4709,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,256,-4.75,0.37,12,0.18,-275.00,3508.00,2500,20240523,-47.80,1066,20241209,22.42,1597,-18.28,20250205,1226,6.44,20250204,2500,-47.80,20240523,1066,22.42,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250212,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,1,2,0.08,39499274,30331,38.79,1305,1310,1292,1690,910,1300,1302.27,0.31,0,-4681,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,256,-4.73,0.37,12,0.15,-275.00,3508.00,2500,20240523,-47.96,1066,20241209,22.05,1597,-18.53,20250205,1226,6.12,20250204,2500,-47.96,20240523,1066,22.05,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250212,110715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,2,2,0.15,22757223,17501,22.38,1305,1310,1292,1690,910,1300,1300.34,0.31,0,-4341,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,256,-4.73,0.37,12,0.09,-275.00,3508.00,2500,20240523,-47.92,1066,20241209,22.14,1597,-18.47,20250205,1226,6.20,20250204,2500,-47.92,20240523,1066,22.14,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250212,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1293,-7,5,-0.54,16586776,12743,16.30,1305,1310,1293,1690,910,1300,1301.64,0.31,0,-2630,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,254,-4.70,0.37,12,0.06,-275.00,3508.00,2500,20240523,-48.28,1066,20241209,21.29,1597,-19.04,20250205,1226,5.46,20250204,2500,-48.28,20240523,1066,21.29,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250212,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,8,2,0.62,3871606,2963,3.79,1305,1310,1300,1690,910,1300,1306.65,0.31,0,-1495,1346,1322,1276,1252,1206,1335,1265,98,390,500,910,1,1,19643778,257,-4.76,0.37,12,0.02,-275.00,3508.00,2500,20240523,-47.68,1066,20241209,22.70,1597,-18.10,20250205,1226,6.69,20250204,2500,-47.68,20240523,1066,22.70,20241209,0.15,N,095910,500,98 억,,61439,N,N,0,N,00,N
20250211,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,43,2,3.42,96899202,76523,111.49,1257,1300,1230,1634,880,1257,1266.10,0.30,0,2860,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,255,-4.73,0.37,12,0.39,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,23,2,1.83,85293760,67500,98.34,1257,1282,1230,1634,880,1257,1263.61,0.30,0,2414,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,251,-4.65,0.36,12,0.34,-275.00,3508.00,2500,20240523,-48.80,1066,20241209,20.08,1597,-19.85,20250205,1226,4.40,20250204,2500,-48.80,20240523,1066,20.08,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,21,2,1.67,76686274,60766,88.53,1257,1282,1230,1634,880,1257,1261.99,0.30,0,2013,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,251,-4.65,0.36,12,0.31,-275.00,3508.00,2500,20240523,-48.88,1066,20241209,19.89,1597,-19.97,20250205,1226,4.24,20250204,2500,-48.88,20240523,1066,19.89,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,130718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,8,2,0.64,65554135,51999,75.76,1257,1282,1230,1634,880,1257,1260.68,0.30,0,1216,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.60,0.36,12,0.26,-275.00,3508.00,2500,20240523,-49.40,1066,20241209,18.67,1597,-20.79,20250205,1226,3.18,20250204,2500,-49.40,20240523,1066,18.67,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,3,2,0.24,57928438,45966,66.97,1257,1282,1230,1634,880,1257,1260.25,0.30,0,-1289,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.58,0.36,12,0.23,-275.00,3508.00,2500,20240523,-49.60,1066,20241209,18.20,1597,-21.10,20250205,1226,2.77,20250204,2500,-49.60,20240523,1066,18.20,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,8,2,0.64,54924916,43585,63.50,1257,1282,1230,1634,880,1257,1260.18,0.30,0,-1242,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.60,0.36,12,0.22,-275.00,3508.00,2500,20240523,-49.40,1066,20241209,18.67,1597,-20.79,20250205,1226,3.18,20250204,2500,-49.40,20240523,1066,18.67,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,8,2,0.64,36001554,28511,41.54,1257,1282,1230,1634,880,1257,1262.73,0.30,0,412,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.60,0.36,12,0.15,-275.00,3508.00,2500,20240523,-49.40,1066,20241209,18.67,1597,-20.79,20250205,1226,3.18,20250204,2500,-49.40,20240523,1066,18.67,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1256,-1,5,-0.08,12118321,9752,14.21,1257,1257,1230,1634,880,1257,1242.65,0.30,0,2153,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,247,-4.57,0.36,12,0.05,-275.00,3508.00,2500,20240523,-49.76,1066,20241209,17.82,1597,-21.35,20250205,1226,2.45,20250204,2500,-49.76,20240523,1066,17.82,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250210,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1257,-23,5,-1.80,83979088,66538,51.78,1280,1280,1250,1664,896,1280,1262.13,0.27,0,6436,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,247,-4.57,0.36,12,0.34,-275.00,3508.00,2500,20240523,-49.72,1066,20241209,17.92,1597,-21.29,20250205,1226,2.53,20250204,2500,-49.72,20240523,1066,17.92,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1256,-24,5,-1.88,81034903,64198,49.96,1280,1280,1250,1664,896,1280,1262.27,0.27,0,6883,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,247,-4.57,0.36,12,0.33,-275.00,3508.00,2500,20240523,-49.76,1066,20241209,17.82,1597,-21.35,20250205,1226,2.45,20250204,2500,-49.76,20240523,1066,17.82,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1261,-19,5,-1.48,70040555,55438,43.14,1280,1280,1250,1664,896,1280,1263.40,0.27,0,6407,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,248,-4.59,0.36,12,0.28,-275.00,3508.00,2500,20240523,-49.56,1066,20241209,18.29,1597,-21.04,20250205,1226,2.85,20250204,2500,-49.56,20240523,1066,18.29,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,130715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1269,-11,5,-0.86,60439680,47830,37.22,1280,1280,1250,1664,896,1280,1263.64,0.27,0,5832,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,249,-4.61,0.36,12,0.24,-275.00,3508.00,2500,20240523,-49.24,1066,20241209,19.04,1597,-20.54,20250205,1226,3.51,20250204,2500,-49.24,20240523,1066,19.04,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1273,-7,5,-0.55,53157955,42092,32.75,1280,1280,1250,1664,896,1280,1262.90,0.27,0,6387,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,250,-4.63,0.36,12,0.21,-275.00,3508.00,2500,20240523,-49.08,1066,20241209,19.42,1597,-20.29,20250205,1226,3.83,20250204,2500,-49.08,20240523,1066,19.42,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,110709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1277,-3,5,-0.23,50327369,39866,31.02,1280,1280,1250,1664,896,1280,1262.41,0.27,0,5979,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,251,-4.64,0.36,12,0.20,-275.00,3508.00,2500,20240523,-48.92,1066,20241209,19.79,1597,-20.04,20250205,1226,4.16,20250204,2500,-48.92,20240523,1066,19.79,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1261,-19,5,-1.48,30686353,24300,18.91,1280,1280,1250,1664,896,1280,1262.81,0.27,0,2882,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,248,-4.59,0.36,12,0.12,-275.00,3508.00,2500,20240523,-49.56,1066,20241209,18.29,1597,-21.04,20250205,1226,2.85,20250204,2500,-49.56,20240523,1066,18.29,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-2,5,-0.16,4559940,3583,2.79,1280,1280,1261,1664,896,1280,1272.66,0.27,0,-129,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,251,-4.65,0.36,12,0.02,-275.00,3508.00,2500,20240523,-48.88,1066,20241209,19.89,1597,-19.97,20250205,1226,4.24,20250204,2500,-48.88,20240523,1066,19.89,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250207,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,-18,5,-1.39,165651873,127487,19.99,1321,1343,1280,1687,909,1298,1299.36,0.25,0,3080,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,251,-4.65,0.36,12,0.65,-275.00,3508.00,2500,20240523,-48.80,1066,20241209,20.08,1597,-19.85,20250205,1226,4.40,20250204,2500,-48.80,20240523,1066,20.08,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250207,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-10,5,-0.77,161368084,124146,19.46,1321,1343,1280,1687,909,1298,1299.83,0.25,0,3387,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,253,-4.68,0.37,12,0.63,-275.00,3508.00,2500,20240523,-48.48,1066,20241209,20.83,1597,-19.35,20250205,1226,5.06,20250204,2500,-48.48,20240523,1066,20.83,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250207,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-10,5,-0.77,146524492,112612,17.66,1321,1343,1280,1687,909,1298,1301.14,0.25,0,2923,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,253,-4.68,0.37,12,0.57,-275.00,3508.00,2500,20240523,-48.48,1066,20241209,20.83,1597,-19.35,20250205,1226,5.06,20250204,2500,-48.48,20240523,1066,20.83,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250207,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-8,5,-0.62,132690307,101849,15.97,1321,1343,1280,1687,909,1298,1302.81,0.25,0,3972,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,253,-4.69,0.37,12,0.52,-275.00,3508.00,2500,20240523,-48.40,1066,20241209,21.01,1597,-19.22,20250205,1226,5.22,20250204,2500,-48.40,20240523,1066,21.01,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250207,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,2,2,0.15,114413823,87691,13.75,1321,1343,1280,1687,909,1298,1304.74,0.25,0,4114,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,255,-4.73,0.37,12,0.45,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250207,110659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,-2,5,-0.15,98983997,75802,11.88,1321,1343,1280,1687,909,1298,1305.82,0.25,0,3111,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,255,-4.71,0.37,12,0.39,-275.00,3508.00,2500,20240523,-48.16,1066,20241209,21.58,1597,-18.85,20250205,1226,5.71,20250204,2500,-48.16,20240523,1066,21.58,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250207,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1299,1,2,0.08,90208503,69026,10.82,1321,1343,1280,1687,909,1298,1306.88,0.25,0,3990,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,255,-4.72,0.37,12,0.35,-275.00,3508.00,2500,20240523,-48.04,1066,20241209,21.86,1597,-18.66,20250205,1226,5.95,20250204,2500,-48.04,20240523,1066,21.86,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250207,090705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1323,25,2,1.93,34705126,26201,4.11,1321,1343,1300,1687,909,1298,1324.57,0.25,0,612,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,260,-4.81,0.38,12,0.13,-275.00,3508.00,2500,20240523,-47.08,1066,20241209,24.11,1597,-17.16,20250205,1226,7.91,20250204,2500,-47.08,20240523,1066,24.11,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N
20250206,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-87,5,-6.28,841331490,636781,12.13,1365,1410,1251,1800,970,1385,1321.12,0.24,0,2539,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,255,-4.72,0.37,12,3.24,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1597,-18.72,20250205,1226,5.87,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250206,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-72,5,-5.20,804234886,608328,11.59,1365,1410,1251,1800,970,1385,1321.93,0.24,0,2643,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,258,-4.77,0.37,12,3.10,-275.00,3508.00,2500,20240523,-47.48,1066,20241209,23.17,1597,-17.78,20250205,1226,7.10,20250204,2500,-47.48,20240523,1066,23.17,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250206,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-69,5,-4.98,775996114,586817,11.18,1365,1410,1251,1800,970,1385,1322.27,0.24,0,2497,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,259,-4.79,0.38,12,2.99,-275.00,3508.00,2500,20240523,-47.36,1066,20241209,23.45,1597,-17.60,20250205,1226,7.34,20250204,2500,-47.36,20240523,1066,23.45,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250206,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,-67,5,-4.84,723178031,546756,10.42,1365,1410,1251,1800,970,1385,1322.55,0.24,0,3328,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,259,-4.79,0.38,12,2.78,-275.00,3508.00,2500,20240523,-47.28,1066,20241209,23.64,1597,-17.47,20250205,1226,7.50,20250204,2500,-47.28,20240523,1066,23.64,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250206,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,-57,5,-4.12,688267610,520308,9.91,1365,1410,1251,1800,970,1385,1322.68,0.24,0,8589,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,261,-4.83,0.38,12,2.65,-275.00,3508.00,2500,20240523,-46.88,1066,20241209,24.58,1597,-16.84,20250205,1226,8.32,20250204,2500,-46.88,20240523,1066,24.58,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250206,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1325,-60,5,-4.33,657032074,496728,9.46,1365,1410,1251,1800,970,1385,1322.59,0.24,0,9665,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,260,-4.82,0.38,12,2.53,-275.00,3508.00,2500,20240523,-47.00,1066,20241209,24.30,1597,-17.03,20250205,1226,8.08,20250204,2500,-47.00,20240523,1066,24.30,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250206,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-71,5,-5.13,608225338,459789,8.76,1365,1410,1251,1800,970,1385,1322.69,0.24,0,8252,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,258,-4.78,0.37,12,2.34,-275.00,3508.00,2500,20240523,-47.44,1066,20241209,23.26,1597,-17.72,20250205,1226,7.18,20250204,2500,-47.44,20240523,1066,23.26,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250206,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,-91,5,-6.57,177316670,135039,2.57,1365,1374,1251,1800,970,1385,1312.52,0.24,0,15148,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,254,-4.71,0.37,12,0.69,-275.00,3508.00,2500,20240523,-48.24,1066,20241209,21.39,1597,-18.97,20250205,1226,5.55,20250204,2500,-48.24,20240523,1066,21.39,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N
20250205,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,156,2,12.69,7905443424,5215901,9460.58,1245,1597,1245,1597,861,1229,1515.78,0.29,0,-11833,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,272,-5.04,0.39,12,26.55,-275.00,3508.00,2500,20240523,-44.60,1066,20241209,29.92,1597,-13.27,20250205,1226,12.97,20250204,2500,-44.60,20240523,1066,29.92,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250205,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1396,167,2,13.59,7738716600,5094912,9241.13,1245,1597,1245,1597,861,1229,1518.91,0.29,0,-14188,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,274,-5.08,0.40,12,25.94,-275.00,3508.00,2500,20240523,-44.16,1066,20241209,30.96,1597,-12.59,20250205,1226,13.87,20250204,2500,-44.16,20240523,1066,30.96,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250205,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,236,2,19.20,6881327070,4495209,8153.39,1245,1597,1245,1597,861,1229,1530.81,0.29,0,-13979,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,288,-5.33,0.42,12,22.88,-275.00,3508.00,2500,20240523,-41.40,1066,20241209,37.43,1597,-8.27,20250205,1226,19.49,20250204,2500,-41.40,20240523,1066,37.43,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250205,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1562,333,2,27.10,4396835595,2832144,5136.93,1245,1597,1245,1597,861,1229,1552.48,0.29,0,-10060,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,307,-5.68,0.45,12,14.42,-275.00,3508.00,2500,20240523,-37.52,1066,20241209,46.53,1597,-2.19,20250205,1226,27.41,20250204,2500,-37.52,20240523,1066,46.53,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250205,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,312,2,25.39,4231488487,2725478,4943.46,1245,1597,1245,1597,861,1229,1552.57,0.29,0,-11594,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,303,-5.60,0.44,12,13.87,-275.00,3508.00,2500,20240523,-38.36,1066,20241209,44.56,1597,-3.51,20250205,1226,25.69,20250204,2500,-38.36,20240523,1066,44.56,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250205,110640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1547,318,2,25.87,3792631713,2442043,4429.37,1245,1597,1245,1597,861,1229,1553.06,0.29,0,-14807,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,304,-5.63,0.44,12,12.43,-275.00,3508.00,2500,20240523,-38.12,1066,20241209,45.12,1597,-3.13,20250205,1226,26.18,20250204,2500,-38.12,20240523,1066,45.12,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250205,100645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1547,318,2,25.87,3149360503,2026782,3676.17,1245,1597,1245,1597,861,1229,1553.87,0.29,0,-5974,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,304,-5.63,0.44,12,10.32,-275.00,3508.00,2500,20240523,-38.12,1066,20241209,45.12,1597,-3.13,20250205,1226,26.18,20250204,2500,-38.12,20240523,1066,45.12,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250205,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,57,2,4.64,3009627,2359,4.28,1245,1290,1245,1597,861,1229,1275.81,0.29,0,-85,1341,1284,1255,1198,1169,1270,1184,98,368,500,860,1,1,19643778,253,-4.68,0.37,12,0.01,-275.00,3508.00,2500,20240523,-48.56,1066,20241209,20.64,1568,-17.98,20250103,1226,4.89,20250204,2500,-48.56,20240523,1066,20.64,20241209,0.16,N,095910,500,98 억,,57743,N,N,0,N,00,N
20250204,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,-58,5,-4.51,69653372,55076,265.38,1269,1312,1226,1673,901,1287,1264.81,0.30,0,-345,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,241,-4.47,0.35,12,0.28,-275.00,3508.00,2500,20240523,-50.84,1066,20241209,15.29,1568,-21.62,20250103,1226,0.24,20250204,2500,-50.84,20240523,1066,15.29,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N
20250204,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-39,5,-3.03,55003744,43199,208.15,1269,1312,1226,1673,901,1287,1273.26,0.30,0,940,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,245,-4.54,0.36,12,0.22,-275.00,3508.00,2500,20240523,-50.08,1066,20241209,17.07,1568,-20.41,20250103,1226,1.79,20250204,2500,-50.08,20240523,1066,17.07,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N
20250204,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1271,-16,5,-1.24,42805062,33497,161.40,1269,1312,1226,1673,901,1287,1277.88,0.30,0,379,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,250,-4.62,0.36,12,0.17,-275.00,3508.00,2500,20240523,-49.16,1066,20241209,19.23,1568,-18.94,20250103,1226,3.67,20250204,2500,-49.16,20240523,1066,19.23,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N
20250204,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,-12,5,-0.93,41393154,32388,156.06,1269,1312,1226,1673,901,1287,1278.04,0.30,0,485,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,250,-4.64,0.36,12,0.16,-275.00,3508.00,2500,20240523,-49.00,1066,20241209,19.61,1568,-18.69,20250103,1226,4.00,20250204,2500,-49.00,20240523,1066,19.61,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N
20250204,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1269,-18,5,-1.40,39320726,30762,148.22,1269,1312,1226,1673,901,1287,1278.22,0.30,0,1043,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,249,-4.61,0.36,12,0.16,-275.00,3508.00,2500,20240523,-49.24,1066,20241209,19.04,1568,-19.07,20250103,1226,3.51,20250204,2500,-49.24,20240523,1066,19.04,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N
20250204,110626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,11,2,0.85,10513205,8185,39.44,1269,1312,1267,1673,901,1287,1284.45,0.30,0,2187,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,255,-4.72,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1568,-17.22,20250103,1267,2.45,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N
20250204,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1299,12,2,0.93,10039645,7820,37.68,1269,1312,1267,1673,901,1287,1283.84,0.30,0,2299,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,255,-4.72,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.04,1066,20241209,21.86,1568,-17.16,20250103,1267,2.53,20250204,2500,-48.04,20240523,1066,21.86,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N
20250204,090631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,-12,5,-0.93,2208932,1739,8.38,1269,1275,1267,1673,901,1287,1270.23,0.30,0,733,1345,1315,1295,1265,1245,1306,1256,98,386,500,900,1,1,19643778,250,-4.64,0.36,12,0.01,-275.00,3508.00,2500,20240523,-49.00,1066,20241209,19.61,1568,-18.69,20250103,1267,0.63,20250204,2500,-49.00,20240523,1066,19.61,20241209,0.19,N,095910,500,98 억,,58231,N,N,0,N,00,N