KissMeData/037030/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	20250228	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-75	5	-2.90	277741700	108425	79.95	2535	2610	2510	3360	1810	2585	2561.60	0.68	-13623	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	549	-251.00	0.55	12	0.50	-10.00	4549.00	3375	20240219	-25.63	1950	20241210	28.72	2670	-5.99	20250224	2200	14.09	20250203	3025	-17.02	20240402	1950	28.72	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
3	20250228	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-45	5	-1.74	258218545	100663	74.22	2535	2610	2515	3360	1810	2585	2565.18	0.68	-12253	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	556	-254.00	0.56	12	0.46	-10.00	4549.00	3375	20240219	-24.74	1950	20241210	30.26	2670	-4.87	20250224	2200	15.45	20250203	3025	-16.03	20240402	1950	30.26	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
4	20250228	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-35	5	-1.35	229401505	89258	65.81	2535	2610	2530	3360	1810	2585	2570.09	0.68	-12714	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	558	-255.00	0.56	12	0.41	-10.00	4549.00	3375	20240219	-24.44	1950	20241210	30.77	2670	-4.49	20250224	2200	15.91	20250203	3025	-15.70	20240402	1950	30.77	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
5	20250228	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-40	5	-1.55	214528765	83414	61.50	2535	2610	2530	3360	1810	2585	2571.85	0.68	-12937	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	557	-254.50	0.56	12	0.38	-10.00	4549.00	3375	20240219	-24.59	1950	20241210	30.51	2670	-4.68	20250224	2200	15.68	20250203	3025	-15.87	20240402	1950	30.51	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
6	20250228	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	-20	5	-0.77	185876075	72137	53.19	2535	2610	2535	3360	1810	2585	2576.71	0.68	-10024	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	561	-256.50	0.56	12	0.33	-10.00	4549.00	3375	20240219	-24.00	1950	20241210	31.54	2670	-3.93	20250224	2200	16.59	20250203	3025	-15.21	20240402	1950	31.54	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
7	20250228	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	0	3	0.00	161022935	62411	46.02	2535	2610	2535	3360	1810	2585	2580.04	0.68	-9244	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	566	-258.50	0.57	12	0.29	-10.00	4549.00	3375	20240219	-23.41	1950	20241210	32.56	2670	-3.18	20250224	2200	17.50	20250203	3025	-14.55	20240402	1950	32.56	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
8	20250228	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-5	5	-0.19	131986945	51078	37.66	2535	2610	2535	3360	1810	2585	2584.03	0.68	-8472	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	564	-258.00	0.57	12	0.23	-10.00	4549.00	3375	20240219	-23.56	1950	20241210	32.31	2670	-3.37	20250224	2200	17.27	20250203	3025	-14.71	20240402	1950	32.31	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
9	20250228	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-30	5	-1.16	12364975	4864	3.59	2535	2565	2535	3360	1810	2585	2542.03	0.68	-85	2661	2622	2566	2527	2471	2642	2547	219	775	1000	1750	5	1	21878974	559	-255.50	0.56	12	0.02	-10.00	4549.00	3375	20240219	-24.30	1950	20241210	31.03	2670	-4.31	20250224	2200	16.14	20250203	3025	-15.54	20240402	1950	31.03	20241210	2.38	N	037030	1000	218 억	148161	N	N	N	N
10	20250227	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	60	2	2.38	346885570	135300	345.35	2520	2605	2510	3280	1770	2525	2563.81	0.63	9526	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	566	-258.50	0.57	12	0.62	-10.00	4549.00	3375	20240219	-23.41	1950	20241210	32.56	2670	-3.18	20250224	2200	17.50	20250203	3085	-16.21	20240227	1950	32.56	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
11	20250227	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	70	2	2.77	309848765	120999	308.84	2520	2605	2510	3280	1770	2525	2560.75	0.63	10277	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	568	-259.50	0.57	12	0.55	-10.00	4549.00	3375	20240219	-23.11	1950	20241210	33.08	2670	-2.81	20250224	2200	17.95	20250203	3085	-15.88	20240227	1950	33.08	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
12	20250227	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	15	2	0.59	182439940	71566	182.67	2520	2580	2510	3280	1770	2525	2549.25	0.63	-1125	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	556	-254.00	0.56	12	0.33	-10.00	4549.00	3375	20240219	-24.74	1950	20241210	30.26	2670	-4.87	20250224	2200	15.45	20250203	3085	-17.67	20240227	1950	30.26	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
13	20250227	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	40	2	1.58	107763555	42390	108.20	2520	2565	2510	3280	1770	2525	2542.19	0.63	-6193	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	561	-256.50	0.56	12	0.19	-10.00	4549.00	3375	20240219	-24.00	1950	20241210	31.54	2670	-3.93	20250224	2200	16.59	20250203	3085	-16.86	20240227	1950	31.54	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
14	20250227	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	20	2	0.79	71721965	28292	72.21	2520	2555	2510	3280	1770	2525	2535.06	0.63	-3416	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	557	-254.50	0.56	12	0.13	-10.00	4549.00	3375	20240219	-24.59	1950	20241210	30.51	2670	-4.68	20250224	2200	15.68	20250203	3085	-17.50	20240227	1950	30.51	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
15	20250227	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	10	2	0.40	55684660	21983	56.11	2520	2545	2510	3280	1770	2525	2533.08	0.63	-966	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	555	-253.50	0.56	12	0.10	-10.00	4549.00	3375	20240219	-24.89	1950	20241210	30.00	2670	-5.06	20250224	2200	15.23	20250203	3085	-17.83	20240227	1950	30.00	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
16	20250227	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	15	2	0.59	46381805	18307	46.73	2520	2545	2510	3280	1770	2525	2533.56	0.63	-966	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	556	-254.00	0.56	12	0.08	-10.00	4549.00	3375	20240219	-24.74	1950	20241210	30.26	2670	-4.87	20250224	2200	15.45	20250203	3085	-17.67	20240227	1950	30.26	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
17	20250227	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	5	2	0.20	1915415	760	1.94	2520	2530	2520	3280	1770	2525	2520.28	0.63	-83	2565	2545	2520	2500	2475	2555	2510	219	755	1000	1710	5	1	21878974	554	-253.00	0.56	12	0.00	-10.00	4549.00	3375	20240219	-25.04	1950	20241210	29.74	2670	-5.24	20250224	2200	15.00	20250203	3085	-17.99	20240227	1950	29.74	20241210	2.37	N	037030	1000	218 억	137623	N	N	N	N
18	20250226	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	35	2	1.41	98618840	39127	67.27	2495	2540	2495	3235	1745	2490	2520.48	0.64	-2989	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	552	-252.50	0.56	12	0.18	-10.00	4549.00	3375	20240219	-25.19	1950	20241210	29.49	2670	-5.43	20250224	2200	14.77	20250203	3085	-18.15	20240226	1950	29.49	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
19	20250226	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	30	2	1.20	95535850	37905	65.16	2495	2540	2495	3235	1745	2490	2520.40	0.64	-2967	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	551	-252.00	0.55	12	0.17	-10.00	4549.00	3375	20240219	-25.33	1950	20241210	29.23	2670	-5.62	20250224	2200	14.55	20250203	3085	-18.31	20240226	1950	29.23	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
20	20250226	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	30	2	1.20	81077505	32186	55.33	2495	2540	2495	3235	1745	2490	2519.03	0.64	-2027	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	551	-252.00	0.55	12	0.15	-10.00	4549.00	3375	20240219	-25.33	1950	20241210	29.23	2670	-5.62	20250224	2200	14.55	20250203	3085	-18.31	20240226	1950	29.23	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
21	20250226	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	25	2	1.00	76466620	30350	52.18	2495	2540	2495	3235	1745	2490	2519.49	0.64	-1992	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	550	-251.50	0.55	12	0.14	-10.00	4549.00	3375	20240219	-25.48	1950	20241210	28.97	2670	-5.81	20250224	2200	14.32	20250203	3085	-18.48	20240226	1950	28.97	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
22	20250226	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	30	2	1.20	69265880	27491	47.26	2495	2540	2495	3235	1745	2490	2519.58	0.64	-1742	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	551	-252.00	0.55	12	0.13	-10.00	4549.00	3375	20240219	-25.33	1950	20241210	29.23	2670	-5.62	20250224	2200	14.55	20250203	3085	-18.31	20240226	1950	29.23	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
23	20250226	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	45	2	1.81	49834965	19801	34.04	2495	2540	2495	3235	1745	2490	2516.79	0.64	-1937	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	555	-253.50	0.56	12	0.09	-10.00	4549.00	3375	20240219	-24.89	1950	20241210	30.00	2670	-5.06	20250224	2200	15.23	20250203	3085	-17.83	20240226	1950	30.00	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
24	20250226	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	25	2	1.00	22864490	9138	15.71	2495	2520	2495	3235	1745	2490	2502.13	0.64	-365	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	550	-251.50	0.55	12	0.04	-10.00	4549.00	3375	20240219	-25.48	1950	20241210	28.97	2670	-5.81	20250224	2200	14.32	20250203	3085	-18.48	20240226	1950	28.97	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
25	20250226	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	10	2	0.40	2508875	1004	1.73	2495	2520	2495	3235	1745	2490	2498.88	0.64	121	2556	2522	2496	2462	2436	2510	2450	219	745	1000	1690	5	1	21878974	547	-250.00	0.55	12	0.00	-10.00	4549.00	3375	20240219	-25.93	1950	20241210	28.21	2670	-6.37	20250224	2200	13.64	20250203	3085	-18.96	20240226	1950	28.21	20241210	2.31	N	037030	1000	218 억	140606	N	N	N	N
26	20250225	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-15	5	-0.60	144421575	57927	12.61	2505	2530	2470	3255	1755	2505	2493.18	0.67	-8388	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	545	-249.00	0.55	12	0.26	-10.00	4549.00	3375	20240219	-26.22	1950	20241210	27.69	2670	-6.74	20250224	2200	13.18	20250203	3085	-19.29	20240226	1950	27.69	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
27	20250225	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-5	5	-0.20	132295625	53068	11.55	2505	2530	2470	3255	1755	2505	2492.95	0.67	-7164	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	547	-250.00	0.55	12	0.24	-10.00	4549.00	3375	20240219	-25.93	1950	20241210	28.21	2670	-6.37	20250224	2200	13.64	20250203	3085	-18.96	20240226	1950	28.21	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
28	20250225	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	20	2	0.80	110133950	44205	9.62	2505	2530	2470	3255	1755	2505	2491.44	0.67	-6199	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	552	-252.50	0.56	12	0.20	-10.00	4549.00	3375	20240219	-25.19	1950	20241210	29.49	2670	-5.43	20250224	2200	14.77	20250203	3085	-18.15	20240226	1950	29.49	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
29	20250225	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	10	2	0.40	95960165	38562	8.39	2505	2520	2470	3255	1755	2505	2488.46	0.67	-5397	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	550	-251.50	0.55	12	0.18	-10.00	4549.00	3375	20240219	-25.48	1950	20241210	28.97	2670	-5.81	20250224	2200	14.32	20250203	3085	-18.48	20240226	1950	28.97	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
30	20250225	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	0	3	0.00	85294485	34305	7.47	2505	2510	2470	3255	1755	2505	2486.36	0.67	-4063	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	548	-250.50	0.55	12	0.16	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2670	-6.18	20250224	2200	13.86	20250203	3085	-18.80	20240226	1950	28.46	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
31	20250225	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-10	5	-0.40	57485615	23122	5.03	2505	2510	2470	3255	1755	2505	2486.19	0.67	-5094	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	546	-249.50	0.55	12	0.11	-10.00	4549.00	3375	20240219	-26.07	1950	20241210	27.95	2670	-6.55	20250224	2200	13.41	20250203	3085	-19.12	20240226	1950	27.95	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
32	20250225	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	0	3	0.00	39157625	15742	3.43	2505	2510	2470	3255	1755	2505	2487.46	0.67	-5712	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	548	-250.50	0.55	12	0.07	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2670	-6.18	20250224	2200	13.86	20250203	3085	-18.80	20240226	1950	28.46	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
33	20250225	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-30	5	-1.20	7468060	3004	0.65	2505	2505	2475	3255	1755	2505	2486.04	0.67	-2069	2788	2646	2528	2386	2268	2717	2457	219	750	1000	1700	5	1	21878974	542	-247.50	0.54	12	0.01	-10.00	4549.00	3375	20240219	-26.67	1950	20241210	26.92	2670	-7.30	20250224	2200	12.50	20250203	3085	-19.77	20240226	1950	26.92	20241210	2.31	N	037030	1000	218 억	145917	N	N	N	N
34	20250224	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-25	5	-0.99	1158434720	458080	438.05	2410	2670	2410	3285	1775	2530	2528.89	0.47	43139	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	548	-250.50	0.55	12	2.09	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2670	-6.18	20250224	2200	13.86	20250203	3085	-18.80	20240226	1950	28.46	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
35	20250224	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-15	5	-0.59	1135952585	449108	429.47	2410	2670	2410	3285	1775	2530	2529.35	0.47	42556	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	550	-251.50	0.55	12	2.05	-10.00	4549.00	3375	20240219	-25.48	1950	20241210	28.97	2670	-5.81	20250224	2200	14.32	20250203	3085	-18.48	20240226	1950	28.97	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
36	20250224	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	5	2	0.20	1060166915	418876	400.56	2410	2670	2410	3285	1775	2530	2530.98	0.47	39486	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	555	-253.50	0.56	12	1.91	-10.00	4549.00	3375	20240219	-24.89	1950	20241210	30.00	2670	-5.06	20250224	2200	15.23	20250203	3085	-17.83	20240226	1950	30.00	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
37	20250224	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-15	5	-0.59	1023192800	404156	386.49	2410	2670	2410	3285	1775	2530	2531.68	0.47	40538	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	550	-251.50	0.55	12	1.85	-10.00	4549.00	3375	20240219	-25.48	1950	20241210	28.97	2670	-5.81	20250224	2200	14.32	20250203	3085	-18.48	20240226	1950	28.97	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
38	20250224	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-10	5	-0.40	974949890	385012	368.18	2410	2670	2410	3285	1775	2530	2532.26	0.47	42863	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	551	-252.00	0.55	12	1.76	-10.00	4549.00	3375	20240219	-25.33	1950	20241210	29.23	2670	-5.62	20250224	2200	14.55	20250203	3085	-18.31	20240226	1950	29.23	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
39	20250224	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	95	2	3.75	707464650	280510	268.25	2410	2670	2410	3285	1775	2530	2522.07	0.47	9431	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	574	-262.50	0.58	12	1.28	-10.00	4549.00	3375	20240219	-22.22	1950	20241210	34.62	2670	-1.69	20250224	2200	19.32	20250203	3085	-14.91	20240226	1950	34.62	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
40	20250224	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	30	2	1.19	406411560	165311	158.08	2410	2560	2410	3285	1775	2530	2458.47	0.47	9169	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	560	-256.00	0.56	12	0.76	-10.00	4549.00	3375	20240219	-24.15	1950	20241210	31.28	2560	0.00	20250224	2200	16.36	20250203	3085	-17.02	20240226	1950	31.28	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
41	20250224	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-45	5	-1.78	264942335	109358	104.58	2410	2500	2410	3285	1775	2530	2422.71	0.47	14314	2623	2576	2493	2446	2363	2600	2470	219	755	1000	1720	5	1	21878974	544	-248.50	0.55	12	0.50	-10.00	4549.00	3375	20240219	-26.37	1950	20241210	27.44	2540	-2.17	20250221	2200	12.95	20250203	3085	-19.45	20240226	1950	27.44	20241210	2.29	N	037030	1000	218 억	102655	N	N	N	N
42	20250221	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	85	2	3.48	259295370	103558	223.70	2450	2540	2410	3175	1715	2445	2503.76	0.45	3674	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	554	-253.00	0.56	12	0.47	-10.00	4549.00	3375	20240219	-25.04	1950	20241210	29.74	2540	-0.39	20250221	2200	15.00	20250203	3190	-20.69	20240221	1950	29.74	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
43	20250221	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	85	2	3.48	231859880	92674	200.19	2450	2540	2410	3175	1715	2445	2501.89	0.45	2098	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	554	-253.00	0.56	12	0.42	-10.00	4549.00	3375	20240219	-25.04	1950	20241210	29.74	2540	-0.39	20250221	2200	15.00	20250203	3190	-20.69	20240221	1950	29.74	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
44	20250221	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	85	2	3.48	198204485	79382	171.48	2450	2540	2410	3175	1715	2445	2496.84	0.45	1046	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	554	-253.00	0.56	12	0.36	-10.00	4549.00	3375	20240219	-25.04	1950	20241210	29.74	2540	-0.39	20250221	2200	15.00	20250203	3190	-20.69	20240221	1950	29.74	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
45	20250221	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	55	2	2.25	79510770	32307	69.79	2450	2500	2410	3175	1715	2445	2461.10	0.45	2257	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	547	-250.00	0.55	12	0.15	-10.00	4549.00	3375	20240219	-25.93	1950	20241210	28.21	2510	-0.40	20250217	2200	13.64	20250203	3190	-21.63	20240221	1950	28.21	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
46	20250221	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	5	2	0.20	47797185	19558	42.25	2450	2475	2410	3175	1715	2445	2443.87	0.45	2238	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	536	-245.00	0.54	12	0.09	-10.00	4549.00	3375	20240219	-27.41	1950	20241210	25.64	2510	-2.39	20250217	2200	11.36	20250203	3190	-23.20	20240221	1950	25.64	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
47	20250221	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	20	2	0.82	40449605	16561	35.77	2450	2475	2410	3175	1715	2445	2442.46	0.45	2257	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	539	-246.50	0.54	12	0.08	-10.00	4549.00	3375	20240219	-26.96	1950	20241210	26.41	2510	-1.79	20250217	2200	12.05	20250203	3190	-22.73	20240221	1950	26.41	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
48	20250221	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	25	2	1.02	29087905	11933	25.78	2450	2475	2410	3175	1715	2445	2437.60	0.45	1799	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	540	-247.00	0.54	12	0.05	-10.00	4549.00	3375	20240219	-26.81	1950	20241210	26.67	2510	-1.59	20250217	2200	12.27	20250203	3190	-22.57	20240221	1950	26.67	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
49	20250221	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	5	2	0.20	1888950	771	1.67	2450	2450	2450	3175	1715	2445	2450.00	0.45	13	2511	2477	2461	2427	2411	2470	2420	219	730	1000	1660	5	1	21878974	536	-245.00	0.54	12	0.00	-10.00	4549.00	3375	20240219	-27.41	1950	20241210	25.64	2510	-2.39	20250217	2200	11.36	20250203	3190	-23.20	20240221	1950	25.64	20241210	2.28	N	037030	1000	218 억	98478	N	N	N	N
50	20250220	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-45	5	-1.81	113484455	46106	54.80	2490	2495	2445	3235	1745	2490	2461.42	0.44	1293	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	535	-244.50	0.54	12	0.21	-10.00	4549.00	3375	20240219	-27.56	1950	20241210	25.38	2510	-2.59	20250217	2200	11.14	20250203	3200	-23.59	20240220	1950	25.38	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
51	20250220	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-25	5	-1.00	109652455	44541	52.94	2490	2495	2445	3235	1745	2490	2461.83	0.44	1294	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	539	-246.50	0.54	12	0.20	-10.00	4549.00	3375	20240219	-26.96	1950	20241210	26.41	2510	-1.79	20250217	2200	12.05	20250203	3200	-22.97	20240220	1950	26.41	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
52	20250220	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-25	5	-1.00	99347700	40353	47.96	2490	2495	2445	3235	1745	2490	2461.97	0.44	1989	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	539	-246.50	0.54	12	0.18	-10.00	4549.00	3375	20240219	-26.96	1950	20241210	26.41	2510	-1.79	20250217	2200	12.05	20250203	3200	-22.97	20240220	1950	26.41	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
53	20250220	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-20	5	-0.80	85389230	34668	41.20	2490	2495	2445	3235	1745	2490	2463.06	0.44	1696	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	540	-247.00	0.54	12	0.16	-10.00	4549.00	3375	20240219	-26.81	1950	20241210	26.67	2510	-1.59	20250217	2200	12.27	20250203	3200	-22.81	20240220	1950	26.67	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
54	20250220	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-15	5	-0.60	68231565	27701	32.92	2490	2495	2445	3235	1745	2490	2463.14	0.44	737	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	542	-247.50	0.54	12	0.13	-10.00	4549.00	3375	20240219	-26.67	1950	20241210	26.92	2510	-1.39	20250217	2200	12.50	20250203	3200	-22.66	20240220	1950	26.92	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
55	20250220	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-30	5	-1.20	64969435	26379	31.35	2490	2495	2445	3235	1745	2490	2462.92	0.44	254	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	538	-246.00	0.54	12	0.12	-10.00	4549.00	3375	20240219	-27.11	1950	20241210	26.15	2510	-1.99	20250217	2200	11.82	20250203	3200	-23.12	20240220	1950	26.15	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
56	20250220	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-40	5	-1.61	33733435	13674	16.25	2490	2495	2445	3235	1745	2490	2466.98	0.44	-165	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	536	-245.00	0.54	12	0.06	-10.00	4549.00	3375	20240219	-27.41	1950	20241210	25.64	2510	-2.39	20250217	2200	11.36	20250203	3200	-23.44	20240220	1950	25.64	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
57	20250220	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	5	2	0.20	2411135	967	1.15	2490	2495	2490	3235	1745	2490	2493.42	0.44	-598	2520	2505	2495	2480	2470	2500	2475	219	745	1000	1690	5	1	21878974	546	-249.50	0.55	12	0.00	-10.00	4549.00	3375	20240219	-26.07	1950	20241210	27.95	2510	-0.60	20250217	2200	13.41	20250203	3200	-22.03	20240220	1950	27.95	20241210	2.33	N	037030	1000	218 억	96963	N	N	N	N
58	20250219	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	210191295	84136	112.62	2510	2510	2485	3230	1740	2485	2498.23	0.43	2262	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	545	-249.00	0.55	12	0.38	-10.00	4549.00	3375	20240219	-26.22	1950	20241210	27.69	2510	0.00	20250217	2200	13.18	20250203	3375	-26.22	20240219	1950	27.69	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
59	20250219	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	15	2	0.60	199643870	79903	106.95	2510	2510	2485	3230	1740	2485	2498.58	0.43	2264	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	547	-250.00	0.55	12	0.37	-10.00	4549.00	3375	20240219	-25.93	1950	20241210	28.21	2510	0.00	20250217	2200	13.64	20250203	3375	-25.93	20240219	1950	28.21	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
60	20250219	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	20	2	0.80	188737535	75537	101.11	2510	2510	2485	3230	1740	2485	2498.61	0.43	2329	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	548	-250.50	0.55	12	0.35	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2510	0.00	20250217	2200	13.86	20250203	3375	-25.78	20240219	1950	28.46	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
61	20250219	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	166438025	66604	89.15	2510	2510	2485	3230	1740	2485	2498.92	0.43	840	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	545	-249.00	0.55	12	0.30	-10.00	4549.00	3375	20240219	-26.22	1950	20241210	27.69	2510	0.00	20250217	2200	13.18	20250203	3375	-26.22	20240219	1950	27.69	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
62	20250219	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	10	2	0.40	144282045	57714	77.25	2510	2510	2490	3230	1740	2485	2499.95	0.43	1239	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	546	-249.50	0.55	12	0.26	-10.00	4549.00	3375	20240219	-26.07	1950	20241210	27.95	2510	0.00	20250217	2200	13.41	20250203	3375	-26.07	20240219	1950	27.95	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
63	20250219	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	20	2	0.80	95155905	38064	50.95	2510	2510	2490	3230	1740	2485	2499.89	0.43	-58	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	548	-250.50	0.55	12	0.17	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2510	0.00	20250217	2200	13.86	20250203	3375	-25.78	20240219	1950	28.46	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
64	20250219	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	20	2	0.80	57566490	23020	30.81	2510	2510	2490	3230	1740	2485	2500.72	0.43	22	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	548	-250.50	0.55	12	0.11	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2510	0.00	20250217	2200	13.86	20250203	3375	-25.78	20240219	1950	28.46	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
65	20250219	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	5756720	2301	3.08	2510	2510	2490	3230	1740	2485	2501.83	0.43	-154	2538	2511	2483	2456	2428	2512	2457	219	745	1000	1680	5	1	21878974	545	-249.00	0.55	12	0.01	-10.00	4549.00	3375	20240219	-26.22	1950	20241210	27.69	2510	0.00	20250217	2200	13.18	20250203	3375	-26.22	20240219	1950	27.69	20241210	2.33	N	037030	1000	218 억	94621	N	N	N	N
66	20250218	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	5	2	0.20	185873215	74709	118.83	2485	2510	2455	3220	1740	2480	2487.96	0.44	-2863	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	544	-248.50	0.55	12	0.34	-10.00	4549.00	3375	20240219	-26.37	1950	20241210	27.44	2510	0.00	20250217	2200	12.95	20250203	3375	-26.37	20240219	1950	27.44	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
67	20250218	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	20	2	0.81	178211295	71634	113.94	2485	2510	2455	3220	1740	2480	2487.80	0.44	-2863	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	547	-250.00	0.55	12	0.33	-10.00	4549.00	3375	20240219	-25.93	1950	20241210	28.21	2510	0.00	20250217	2200	13.64	20250203	3375	-25.93	20240219	1950	28.21	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
68	20250218	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	25	2	1.01	117728155	47411	75.41	2485	2505	2455	3220	1740	2480	2483.14	0.44	-2018	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	548	-250.50	0.55	12	0.22	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2510	-0.20	20250217	2200	13.86	20250203	3375	-25.78	20240219	1950	28.46	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
69	20250218	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	20	2	0.81	93005630	37512	59.67	2485	2505	2455	3220	1740	2480	2479.36	0.44	-1239	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	547	-250.00	0.55	12	0.17	-10.00	4549.00	3375	20240219	-25.93	1950	20241210	28.21	2510	-0.40	20250217	2200	13.64	20250203	3375	-25.93	20240219	1950	28.21	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
70	20250218	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	25	2	1.01	78262345	31608	50.27	2485	2505	2455	3220	1740	2480	2476.03	0.44	-1311	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	548	-250.50	0.55	12	0.14	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2510	-0.20	20250217	2200	13.86	20250203	3375	-25.78	20240219	1950	28.46	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
71	20250218	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-5	5	-0.20	57485700	23253	36.99	2485	2490	2455	3220	1740	2480	2472.18	0.44	-1091	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	542	-247.50	0.54	12	0.11	-10.00	4549.00	3375	20240219	-26.67	1950	20241210	26.92	2510	-1.39	20250217	2200	12.50	20250203	3375	-26.67	20240219	1950	26.92	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
72	20250218	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-10	5	-0.40	44321580	17928	28.52	2485	2490	2455	3220	1740	2480	2472.20	0.44	-554	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	540	-247.00	0.54	12	0.08	-10.00	4549.00	3375	20240219	-26.81	1950	20241210	26.67	2510	-1.59	20250217	2200	12.27	20250203	3375	-26.81	20240219	1950	26.67	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
73	20250218	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	5	2	0.20	4310155	1733	2.76	2485	2490	2485	3220	1740	2480	2487.13	0.44	-740	2543	2511	2478	2446	2413	2527	2462	219	740	1000	1680	5	1	21878974	544	-248.50	0.55	12	0.01	-10.00	4549.00	3375	20240219	-26.37	1950	20241210	27.44	2510	-1.00	20250217	2200	12.95	20250203	3375	-26.37	20240219	1950	27.44	20241210	2.39	N	037030	1000	218 억	95924	N	N	N	N
74	20250217	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-15	5	-0.60	155246645	62537	34.22	2470	2510	2445	3240	1750	2495	2482.48	0.45	-1984	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	543	-248.00	0.55	12	0.29	-10.00	4549.00	3375	20240219	-26.52	1950	20241210	27.18	2510	-1.20	20250217	2200	12.73	20250203	3375	-26.52	20240219	1950	27.18	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
75	20250217	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-5	5	-0.20	150169295	60490	33.10	2470	2510	2445	3240	1750	2495	2482.55	0.45	-1392	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	545	-249.00	0.55	12	0.28	-10.00	4549.00	3375	20240219	-26.22	1950	20241210	27.69	2510	-0.80	20250217	2200	13.18	20250203	3375	-26.22	20240219	1950	27.69	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
76	20250217	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	5	2	0.20	134149700	54045	29.57	2470	2510	2445	3240	1750	2495	2482.19	0.45	-1775	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	547	-250.00	0.55	12	0.25	-10.00	4549.00	3375	20240219	-25.93	1950	20241210	28.21	2510	-0.40	20250217	2200	13.64	20250203	3375	-25.93	20240219	1950	28.21	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
77	20250217	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	0	3	0.00	113582235	45775	25.05	2470	2510	2445	3240	1750	2495	2481.32	0.45	-1775	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	546	-249.50	0.55	12	0.21	-10.00	4549.00	3375	20240219	-26.07	1950	20241210	27.95	2510	-0.60	20250217	2200	13.41	20250203	3375	-26.07	20240219	1950	27.95	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
78	20250217	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	0	3	0.00	105811115	42666	23.35	2470	2505	2445	3240	1750	2495	2479.99	0.45	-1769	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	546	-249.50	0.55	12	0.20	-10.00	4549.00	3375	20240219	-26.07	1950	20241210	27.95	2505	0.00	20250214	2200	13.41	20250203	3375	-26.07	20240219	1950	27.95	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
79	20250217	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	10	2	0.40	95621275	38590	21.12	2470	2505	2445	3240	1750	2495	2477.88	0.45	-1724	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	548	-250.50	0.55	12	0.18	-10.00	4549.00	3375	20240219	-25.78	1950	20241210	28.46	2505	0.00	20250214	2200	13.86	20250203	3375	-25.78	20240219	1950	28.46	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
80	20250217	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-10	5	-0.40	69889080	28283	15.48	2470	2495	2445	3240	1750	2495	2471.06	0.45	-1399	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	544	-248.50	0.55	12	0.13	-10.00	4549.00	3375	20240219	-26.37	1950	20241210	27.44	2505	-0.80	20250214	2200	12.95	20250203	3375	-26.37	20240219	1950	27.44	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
81	20250217	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-5	5	-0.20	6654570	2691	1.47	2470	2490	2470	3240	1750	2495	2472.90	0.45	192	2585	2540	2460	2415	2335	2562	2437	219	745	1000	1690	5	1	21878974	545	-249.00	0.55	12	0.01	-10.00	4549.00	3375	20240219	-26.22	1950	20241210	27.69	2505	-0.60	20250214	2200	13.18	20250203	3375	-26.22	20240219	1950	27.69	20241210	2.35	N	037030	1000	218 억	97751	N	N	N	N
82	20250214	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	115	2	4.83	440943350	179385	190.85	2380	2505	2380	3090	1670	2380	2457.59	0.44	820	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	546	-249.50	0.55	12	0.82	-10.00	4549.00	3375	20240219	-26.07	1950	20241210	27.95	2505	-0.40	20250214	2200	13.41	20250203	3375	-26.07	20240219	1950	27.95	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
83	20250214	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	110	2	4.62	403502320	164346	174.85	2380	2505	2380	3090	1670	2380	2455.20	0.44	1350	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	545	-249.00	0.55	12	0.75	-10.00	4549.00	3375	20240219	-26.22	1950	20241210	27.69	2505	-0.60	20250214	2200	13.18	20250203	3375	-26.22	20240219	1950	27.69	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
84	20250214	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	65	2	2.73	176805060	73074	77.75	2380	2455	2380	3090	1670	2380	2419.53	0.44	2298	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	535	-244.50	0.54	12	0.33	-10.00	4549.00	3375	20240219	-27.56	1950	20241210	25.38	2455	-0.41	20250214	2200	11.14	20250203	3375	-27.56	20240219	1950	25.38	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
85	20250214	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	65	2	2.73	153969235	63694	67.77	2380	2455	2380	3090	1670	2380	2417.33	0.44	2015	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	535	-244.50	0.54	12	0.29	-10.00	4549.00	3375	20240219	-27.56	1950	20241210	25.38	2455	-0.41	20250214	2200	11.14	20250203	3375	-27.56	20240219	1950	25.38	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
86	20250214	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	70	2	2.94	118992740	49363	52.52	2380	2450	2380	3090	1670	2380	2410.57	0.44	1306	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	536	-245.00	0.54	12	0.23	-10.00	4549.00	3375	20240219	-27.41	1950	20241210	25.64	2450	0.00	20250214	2200	11.36	20250203	3375	-27.41	20240219	1950	25.64	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
87	20250214	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	35	2	1.47	67488845	28180	29.98	2380	2420	2380	3090	1670	2380	2394.92	0.44	-204	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	528	-241.50	0.53	12	0.13	-10.00	4549.00	3375	20240219	-28.44	1950	20241210	23.85	2420	-0.21	20250214	2200	9.77	20250203	3375	-28.44	20240219	1950	23.85	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
88	20250214	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	20	2	0.84	51236095	21427	22.80	2380	2410	2380	3090	1670	2380	2391.19	0.44	33	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	525	-240.00	0.53	12	0.10	-10.00	4549.00	3375	20240219	-28.89	1950	20241210	23.08	2410	0.00	20250213	2200	9.09	20250203	3375	-28.89	20240219	1950	23.08	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
89	20250214	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	10	2	0.42	19501830	8194	8.72	2380	2390	2380	3090	1670	2380	2380.01	0.44	8	2456	2417	2371	2332	2286	2437	2352	219	710	1000	1610	5	1	21878974	523	-239.00	0.53	12	0.04	-10.00	4549.00	3375	20240219	-29.19	1950	20241210	22.56	2410	-0.83	20250213	2200	8.64	20250203	3375	-29.19	20240219	1950	22.56	20241210	2.33	N	037030	1000	218 억	96788	N	N	N	N
90	20250213	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	60	2	2.59	222226655	93351	274.63	2335	2410	2325	3015	1625	2320	2380.55	0.43	1956	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	521	-238.00	0.52	12	0.43	-10.00	4549.00	3375	20240219	-29.48	1950	20241210	22.05	2410	-1.24	20250213	2200	8.18	20250203	3375	-29.48	20240219	1950	22.05	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
91	20250213	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	75	2	3.23	214467395	90091	265.04	2335	2410	2325	3015	1625	2320	2380.56	0.43	1886	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	524	-239.50	0.53	12	0.41	-10.00	4549.00	3375	20240219	-29.04	1950	20241210	22.82	2410	-0.62	20250213	2200	8.86	20250203	3375	-29.04	20240219	1950	22.82	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
92	20250213	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	70	2	3.02	182634555	76792	225.92	2335	2410	2325	3015	1625	2320	2378.30	0.43	1700	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	523	-239.00	0.53	12	0.35	-10.00	4549.00	3375	20240219	-29.19	1950	20241210	22.56	2410	-0.83	20250213	2200	8.64	20250203	3375	-29.19	20240219	1950	22.56	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
93	20250213	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	70	2	3.02	172578100	72583	213.54	2335	2410	2325	3015	1625	2320	2377.67	0.43	2204	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	523	-239.00	0.53	12	0.33	-10.00	4549.00	3375	20240219	-29.19	1950	20241210	22.56	2410	-0.83	20250213	2200	8.64	20250203	3375	-29.19	20240219	1950	22.56	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
94	20250213	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	70	2	3.02	163233600	68657	201.99	2335	2410	2325	3015	1625	2320	2377.52	0.43	1732	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	523	-239.00	0.53	12	0.31	-10.00	4549.00	3375	20240219	-29.19	1950	20241210	22.56	2410	-0.83	20250213	2200	8.64	20250203	3375	-29.19	20240219	1950	22.56	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
95	20250213	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	65	2	2.80	159785120	67211	197.73	2335	2410	2325	3015	1625	2320	2377.37	0.43	1699	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	522	-238.50	0.52	12	0.31	-10.00	4549.00	3375	20240219	-29.33	1950	20241210	22.31	2410	-1.04	20250213	2200	8.41	20250203	3375	-29.33	20240219	1950	22.31	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
96	20250213	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	60	2	2.59	83040745	35168	103.46	2335	2390	2325	3015	1625	2320	2361.26	0.43	-616	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	521	-238.00	0.52	12	0.16	-10.00	4549.00	3375	20240219	-29.48	1950	20241210	22.05	2405	-1.04	20250106	2200	8.18	20250203	3375	-29.48	20240219	1950	22.05	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
97	20250213	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	20	2	0.86	5199070	2227	6.55	2335	2340	2325	3015	1625	2320	2334.56	0.43	-96	2356	2337	2321	2302	2286	2330	2295	219	695	1000	1570	5	1	21878974	512	-234.00	0.51	12	0.01	-10.00	4549.00	3375	20240219	-30.67	1950	20241210	20.00	2405	-2.70	20250106	2200	6.36	20250203	3375	-30.67	20240219	1950	20.00	20241210	2.31	N	037030	1000	218 억	94990	N	N	N	N
98	20250212	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-15	5	-0.64	79014390	33989	63.86	2335	2340	2305	3035	1635	2335	2324.70	0.43	505	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	508	-232.00	0.51	12	0.16	-10.00	4549.00	3375	20240219	-31.26	1950	20241210	18.97	2405	-3.53	20250106	2200	5.45	20250203	3375	-31.26	20240219	1950	18.97	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
99	20250212	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-5	5	-0.21	70426290	30291	56.91	2335	2340	2305	3035	1635	2335	2324.99	0.43	535	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	510	-233.00	0.51	12	0.14	-10.00	4549.00	3375	20240219	-30.96	1950	20241210	19.49	2405	-3.12	20250106	2200	5.91	20250203	3375	-30.96	20240219	1950	19.49	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
100	20250212	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-10	5	-0.43	55573400	23915	44.93	2335	2340	2305	3035	1635	2335	2323.78	0.43	541	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	509	-232.50	0.51	12	0.11	-10.00	4549.00	3375	20240219	-31.11	1950	20241210	19.23	2405	-3.33	20250106	2200	5.68	20250203	3375	-31.11	20240219	1950	19.23	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
101	20250212	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-5	5	-0.21	51812925	22294	41.88	2335	2340	2305	3035	1635	2335	2324.07	0.43	572	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	510	-233.00	0.51	12	0.10	-10.00	4549.00	3375	20240219	-30.96	1950	20241210	19.49	2405	-3.12	20250106	2200	5.91	20250203	3375	-30.96	20240219	1950	19.49	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
102	20250212	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-25	5	-1.07	38693685	16652	31.28	2335	2340	2305	3035	1635	2335	2323.66	0.43	976	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	505	-231.00	0.51	12	0.08	-10.00	4549.00	3375	20240219	-31.56	1950	20241210	18.46	2405	-3.95	20250106	2200	5.00	20250203	3375	-31.56	20240219	1950	18.46	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
103	20250212	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-5	5	-0.21	33395875	14366	26.99	2335	2340	2305	3035	1635	2335	2324.64	0.43	899	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	510	-233.00	0.51	12	0.07	-10.00	4549.00	3375	20240219	-30.96	1950	20241210	19.49	2405	-3.12	20250106	2200	5.91	20250203	3375	-30.96	20240219	1950	19.49	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
104	20250212	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	0	3	0.00	22559565	9681	18.19	2335	2340	2320	3035	1635	2335	2330.29	0.43	321	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	511	-233.50	0.51	12	0.04	-10.00	4549.00	3375	20240219	-30.81	1950	20241210	19.74	2405	-2.91	20250106	2200	6.14	20250203	3375	-30.81	20240219	1950	19.74	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
105	20250212	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	5	2	0.21	4919865	2107	3.96	2335	2340	2335	3035	1635	2335	2335.01	0.43	-1658	2365	2350	2320	2305	2275	2357	2312	219	700	1000	1580	5	1	21878974	512	-234.00	0.51	12	0.01	-10.00	4549.00	3375	20240219	-30.67	1950	20241210	20.00	2405	-2.70	20250106	2200	6.36	20250203	3375	-30.67	20240219	1950	20.00	20241210	2.28	N	037030	1000	218 억	94485	N	N	N	N
106	20250211	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	15	2	0.65	123510250	53227	140.32	2310	2335	2290	3015	1625	2320	2320.44	0.44	-1238	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	511	-233.50	0.51	12	0.24	-10.00	4549.00	3375	20240219	-30.81	1950	20241210	19.74	2405	-2.91	20250106	2200	6.14	20250203	3375	-30.81	20240219	1950	19.74	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
107	20250211	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	15	2	0.65	108952440	46984	123.86	2310	2335	2290	3015	1625	2320	2318.92	0.44	-1221	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	511	-233.50	0.51	12	0.21	-10.00	4549.00	3375	20240219	-30.81	1950	20241210	19.74	2405	-2.91	20250106	2200	6.14	20250203	3375	-30.81	20240219	1950	19.74	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
108	20250211	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-10	5	-0.43	88749585	38287	100.93	2310	2335	2290	3015	1625	2320	2318.00	0.44	-929	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	505	-231.00	0.51	12	0.17	-10.00	4549.00	3375	20240219	-31.56	1950	20241210	18.46	2405	-3.95	20250106	2200	5.00	20250203	3375	-31.56	20240219	1950	18.46	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
109	20250211	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	0	3	0.00	84494570	36448	96.09	2310	2335	2290	3015	1625	2320	2318.22	0.44	-1256	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	508	-232.00	0.51	12	0.17	-10.00	4549.00	3375	20240219	-31.26	1950	20241210	18.97	2405	-3.53	20250106	2200	5.45	20250203	3375	-31.26	20240219	1950	18.97	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
110	20250211	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-10	5	-0.43	77714910	33514	88.35	2310	2335	2290	3015	1625	2320	2318.87	0.44	-1256	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	505	-231.00	0.51	12	0.15	-10.00	4549.00	3375	20240219	-31.56	1950	20241210	18.46	2405	-3.95	20250106	2200	5.00	20250203	3375	-31.56	20240219	1950	18.46	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
111	20250211	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	10	2	0.43	57326925	24655	65.00	2310	2335	2310	3015	1625	2320	2325.19	0.44	-1256	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	510	-233.00	0.51	12	0.11	-10.00	4549.00	3375	20240219	-30.96	1950	20241210	19.49	2405	-3.12	20250106	2200	5.91	20250203	3375	-30.96	20240219	1950	19.49	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
112	20250211	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	15	2	0.65	49964515	21487	56.64	2310	2335	2310	3015	1625	2320	2325.37	0.44	-1408	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	511	-233.50	0.51	12	0.10	-10.00	4549.00	3375	20240219	-30.81	1950	20241210	19.74	2405	-2.91	20250106	2200	6.14	20250203	3375	-30.81	20240219	1950	19.74	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
113	20250211	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	10	2	0.43	4036275	1740	4.59	2310	2330	2310	3015	1625	2320	2319.68	0.44	-108	2366	2342	2296	2272	2226	2355	2285	219	695	1000	1570	5	1	21878974	510	-233.00	0.51	12	0.01	-10.00	4549.00	3375	20240219	-30.96	1950	20241210	19.49	2405	-3.12	20250106	2200	5.91	20250203	3375	-30.96	20240219	1950	19.49	20241210	2.28	N	037030	1000	218 억	95723	N	N	N	N
114	20250210	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	20	2	0.87	86777120	37933	94.63	2300	2320	2250	2990	1610	2300	2287.36	0.43	1763	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	508	-232.00	0.51	12	0.17	-10.00	4549.00	3375	20240219	-31.26	1950	20241210	18.97	2405	-3.53	20250106	2200	5.45	20250203	3375	-31.26	20240219	1950	18.97	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
115	20250210	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	5	2	0.22	71371930	31264	77.99	2300	2305	2250	2990	1610	2300	2282.88	0.43	1948	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	504	-230.50	0.51	12	0.14	-10.00	4549.00	3375	20240219	-31.70	1950	20241210	18.21	2405	-4.16	20250106	2200	4.77	20250203	3375	-31.70	20240219	1950	18.21	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
116	20250210	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-10	5	-0.43	61163790	26813	66.89	2300	2305	2250	2990	1610	2300	2281.12	0.43	1855	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	501	-229.00	0.50	12	0.12	-10.00	4549.00	3375	20240219	-32.15	1950	20241210	17.44	2405	-4.78	20250106	2200	4.09	20250203	3375	-32.15	20240219	1950	17.44	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
117	20250210	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	55964335	24540	61.22	2300	2305	2250	2990	1610	2300	2280.54	0.43	1781	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	503	-230.00	0.51	12	0.11	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	2405	-4.37	20250106	2200	4.55	20250203	3375	-31.85	20240219	1950	17.95	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
118	20250210	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	37680775	16526	41.23	2300	2305	2250	2990	1610	2300	2280.09	0.43	-975	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	503	-230.00	0.51	12	0.08	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	2405	-4.37	20250106	2200	4.55	20250203	3375	-31.85	20240219	1950	17.95	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
119	20250210	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	31562630	13864	34.59	2300	2300	2250	2990	1610	2300	2276.59	0.43	-923	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	503	-230.00	0.51	12	0.06	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	2405	-4.37	20250106	2200	4.55	20250203	3375	-31.85	20240219	1950	17.95	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
120	20250210	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-15	5	-0.65	23021000	10136	25.29	2300	2300	2250	2990	1610	2300	2271.21	0.43	-142	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	500	-228.50	0.50	12	0.05	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	2405	-4.99	20250106	2200	3.86	20250203	3375	-32.30	20240219	1950	17.18	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
121	20250210	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	2990255	1301	3.25	2300	2300	2290	2990	1610	2300	2298.43	0.43	-351	2330	2315	2285	2270	2240	2322	2277	219	690	1000	1560	5	1	21878974	503	-230.00	0.51	12	0.01	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	2405	-4.37	20250106	2200	4.55	20250203	3375	-31.85	20240219	1950	17.95	20241210	2.31	N	037030	1000	218 억	93960	N	N	N	N
122	20250207	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	15	2	0.66	91321780	40083	100.79	2280	2300	2255	2970	1600	2285	2278.32	0.44	-3343	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	503	-230.00	0.51	12	0.18	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	2405	-4.37	20250106	2200	4.55	20250203	3375	-31.85	20240219	1950	17.95	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
123	20250207	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	15	2	0.66	79909145	35105	88.28	2280	2300	2255	2970	1600	2285	2276.29	0.44	-3054	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	503	-230.00	0.51	12	0.16	-10.00	4549.00	3375	20240219	-31.85	1950	20241210	17.95	2405	-4.37	20250106	2200	4.55	20250203	3375	-31.85	20240219	1950	17.95	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
124	20250207	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-5	5	-0.22	64519350	28379	71.36	2280	2285	2255	2970	1600	2285	2273.49	0.44	-3032	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	499	-228.00	0.50	12	0.13	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	2405	-5.20	20250106	2200	3.64	20250203	3375	-32.44	20240219	1950	16.92	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
125	20250207	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-5	5	-0.22	60510770	26617	66.93	2280	2285	2255	2970	1600	2285	2273.39	0.44	-3032	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	499	-228.00	0.50	12	0.12	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	2405	-5.20	20250106	2200	3.64	20250203	3375	-32.44	20240219	1950	16.92	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
126	20250207	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-20	5	-0.88	54010800	23752	59.73	2280	2285	2255	2970	1600	2285	2273.95	0.44	-3121	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	496	-226.50	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.89	1950	20241210	16.15	2405	-5.82	20250106	2200	2.95	20250203	3375	-32.89	20240219	1950	16.15	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
127	20250207	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-30	5	-1.31	44881945	19733	49.62	2280	2285	2255	2970	1600	2285	2274.46	0.44	-3173	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	493	-225.50	0.50	12	0.09	-10.00	4549.00	3375	20240219	-33.19	1950	20241210	15.64	2405	-6.24	20250106	2200	2.50	20250203	3375	-33.19	20240219	1950	15.64	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
128	20250207	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-10	5	-0.44	26240890	11521	28.97	2280	2285	2265	2970	1600	2285	2277.66	0.44	-2988	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	498	-227.50	0.50	12	0.05	-10.00	4549.00	3375	20240219	-32.59	1950	20241210	16.67	2405	-5.41	20250106	2200	3.41	20250203	3375	-32.59	20240219	1950	16.67	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
129	20250207	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	0	3	0.00	17141445	7520	18.91	2280	2285	2270	2970	1600	2285	2279.45	0.44	-3735	2311	2297	2276	2262	2241	2305	2270	219	685	1000	1550	5	1	21878974	500	-228.50	0.50	12	0.03	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	2405	-4.99	20250106	2200	3.86	20250203	3375	-32.30	20240219	1950	17.18	20241210	2.30	N	037030	1000	218 억	97270	N	N	N	N
130	20250206	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	15	2	0.66	90207115	39700	76.33	2280	2290	2255	2950	1590	2270	2272.24	0.43	2947	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	500	-228.50	0.50	12	0.18	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	2405	-4.99	20250106	2200	3.86	20250203	3375	-32.30	20240219	1950	17.18	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
131	20250206	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	15	2	0.66	88038500	38750	74.50	2280	2290	2255	2950	1590	2270	2271.98	0.43	3189	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	500	-228.50	0.50	12	0.18	-10.00	4549.00	3375	20240219	-32.30	1950	20241210	17.18	2405	-4.99	20250106	2200	3.86	20250203	3375	-32.30	20240219	1950	17.18	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
132	20250206	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	10	2	0.44	68955820	30342	58.34	2280	2285	2255	2950	1590	2270	2272.65	0.43	360	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	499	-228.00	0.50	12	0.14	-10.00	4549.00	3375	20240219	-32.44	1950	20241210	16.92	2405	-5.20	20250106	2200	3.64	20250203	3375	-32.44	20240219	1950	16.92	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
133	20250206	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	0	3	0.00	53343005	23496	45.18	2280	2280	2255	2950	1590	2270	2270.31	0.43	303	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	497	-227.00	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	2405	-5.61	20250106	2200	3.18	20250203	3375	-32.74	20240219	1950	16.41	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
134	20250206	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	0	3	0.00	45270200	19934	38.33	2280	2280	2255	2950	1590	2270	2271.02	0.43	-98	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	497	-227.00	0.50	12	0.09	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	2405	-5.61	20250106	2200	3.18	20250203	3375	-32.74	20240219	1950	16.41	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
135	20250206	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	5	2	0.22	34951150	15396	29.60	2280	2280	2255	2950	1590	2270	2270.15	0.43	-480	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	498	-227.50	0.50	12	0.07	-10.00	4549.00	3375	20240219	-32.59	1950	20241210	16.67	2405	-5.41	20250106	2200	3.41	20250203	3375	-32.59	20240219	1950	16.67	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
136	20250206	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	0	3	0.00	28008850	12335	23.72	2280	2280	2255	2950	1590	2270	2270.70	0.43	-341	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	497	-227.00	0.50	12	0.06	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	2405	-5.61	20250106	2200	3.18	20250203	3375	-32.74	20240219	1950	16.41	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
137	20250206	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	5	2	0.22	8122975	3570	6.86	2280	2280	2275	2950	1590	2270	2275.89	0.43	-80	2296	2282	2261	2247	2226	2290	2255	219	680	1000	1540	5	1	21878974	498	-227.50	0.50	12	0.02	-10.00	4549.00	3375	20240219	-32.59	1950	20241210	16.67	2405	-5.41	20250106	2200	3.41	20250203	3375	-32.59	20240219	1950	16.67	20241210	2.25	N	037030	1000	218 억	94321	N	N	N	N
138	20250205	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	40	2	1.79	117136430	51792	67.03	2240	2275	2240	2895	1565	2230	2261.68	0.42	2218	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	497	-227.00	0.50	12	0.24	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	2405	-5.61	20250106	2200	3.18	20250203	3375	-32.74	20240219	1950	16.41	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
139	20250205	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	40	2	1.79	104002160	45997	59.53	2240	2275	2240	2895	1565	2230	2261.07	0.42	2231	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	497	-227.00	0.50	12	0.21	-10.00	4549.00	3375	20240219	-32.74	1950	20241210	16.41	2405	-5.61	20250106	2200	3.18	20250203	3375	-32.74	20240219	1950	16.41	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
140	20250205	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	20	2	0.90	96669600	42759	55.34	2240	2275	2240	2895	1565	2230	2260.81	0.42	2205	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	492	-225.00	0.49	12	0.20	-10.00	4549.00	3375	20240219	-33.33	1950	20241210	15.38	2405	-6.44	20250106	2200	2.27	20250203	3375	-33.33	20240219	1950	15.38	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
141	20250205	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	30	2	1.35	82028795	36270	46.94	2240	2275	2240	2895	1565	2230	2261.62	0.42	1281	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	494	-226.00	0.50	12	0.17	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	2405	-6.03	20250106	2200	2.73	20250203	3375	-33.04	20240219	1950	15.90	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
142	20250205	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	30	2	1.35	52742650	23334	30.20	2240	2275	2240	2895	1565	2230	2260.35	0.42	1080	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	494	-226.00	0.50	12	0.11	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	2405	-6.03	20250106	2200	2.73	20250203	3375	-33.04	20240219	1950	15.90	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
143	20250205	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	35	2	1.57	32454660	14388	18.62	2240	2270	2240	2895	1565	2230	2255.69	0.42	465	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	496	-226.50	0.50	12	0.07	-10.00	4549.00	3375	20240219	-32.89	1950	20241210	16.15	2405	-5.82	20250106	2200	2.95	20250203	3375	-32.89	20240219	1950	16.15	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
144	20250205	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	35	2	1.57	23579965	10456	13.53	2240	2270	2240	2895	1565	2230	2255.19	0.42	507	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	496	-226.50	0.50	12	0.05	-10.00	4549.00	3375	20240219	-32.89	1950	20241210	16.15	2405	-5.82	20250106	2200	2.95	20250203	3375	-32.89	20240219	1950	16.15	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
145	20250205	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	30	2	1.35	3597840	1598	2.07	2240	2260	2240	2895	1565	2230	2251.60	0.42	151	2273	2251	2238	2216	2203	2247	2212	219	665	1000	1510	5	1	21878974	494	-226.00	0.50	12	0.01	-10.00	4549.00	3375	20240219	-33.04	1950	20241210	15.90	2405	-6.03	20250106	2200	2.73	20250203	3375	-33.04	20240219	1950	15.90	20241210	2.31	N	037030	1000	218 억	92103	N	N	N	N
146	20250204	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	0	3	0.00	171767715	76786	104.31	2230	2260	2225	2895	1565	2230	2236.99	0.40	5027	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	488	-223.00	0.49	12	0.35	-10.00	4549.00	3375	20240219	-33.93	1950	20241210	14.36	2405	-7.28	20250106	2200	1.36	20250203	3375	-33.93	20240219	1950	14.36	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N
147	20250204	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	10	2	0.45	157359960	70328	95.53	2230	2260	2225	2895	1565	2230	2237.55	0.40	5350	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	490	-224.00	0.49	12	0.32	-10.00	4549.00	3375	20240219	-33.63	1950	20241210	14.87	2405	-6.86	20250106	2200	1.82	20250203	3375	-33.63	20240219	1950	14.87	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N
148	20250204	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	20	2	0.90	141759170	63355	86.06	2230	2260	2225	2895	1565	2230	2237.57	0.40	4493	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	492	-225.00	0.49	12	0.29	-10.00	4549.00	3375	20240219	-33.33	1950	20241210	15.38	2405	-6.44	20250106	2200	2.27	20250203	3375	-33.33	20240219	1950	15.38	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N
149	20250204	130404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	15	2	0.67	133238515	59555	80.90	2230	2260	2225	2895	1565	2230	2237.27	0.40	4006	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	491	-224.50	0.49	12	0.27	-10.00	4549.00	3375	20240219	-33.48	1950	20241210	15.13	2405	-6.65	20250106	2200	2.05	20250203	3375	-33.48	20240219	1950	15.13	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N
150	20250204	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	10	2	0.45	122535105	54768	74.40	2230	2260	2225	2895	1565	2230	2237.39	0.40	3969	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	490	-224.00	0.49	12	0.25	-10.00	4549.00	3375	20240219	-33.63	1950	20241210	14.87	2405	-6.86	20250106	2200	1.82	20250203	3375	-33.63	20240219	1950	14.87	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N
151	20250204	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	10	2	0.45	98227435	43885	59.61	2230	2260	2225	2895	1565	2230	2238.35	0.40	2685	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	490	-224.00	0.49	12	0.20	-10.00	4549.00	3375	20240219	-33.63	1950	20241210	14.87	2405	-6.86	20250106	2200	1.82	20250203	3375	-33.63	20240219	1950	14.87	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N
152	20250204	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	15	2	0.67	69365055	31038	42.16	2230	2250	2225	2895	1565	2230	2234.89	0.40	1615	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	491	-224.50	0.49	12	0.14	-10.00	4549.00	3375	20240219	-33.48	1950	20241210	15.13	2405	-6.65	20250106	2200	2.05	20250203	3375	-33.48	20240219	1950	15.13	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N
153	20250204	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	0	3	0.00	28430270	12749	17.32	2230	2230	2230	2895	1565	2230	2230.00	0.40	1292	2356	2292	2246	2182	2136	2270	2160	219	665	1000	1510	5	1	21878974	488	-223.00	0.49	12	0.06	-10.00	4549.00	3375	20240219	-33.93	1950	20241210	14.36	2405	-7.28	20250106	2200	1.36	20250203	3375	-33.93	20240219	1950	14.36	20241210	2.29	N	037030	1000	218 억	87004	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History