KissMeData/065570/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250228	160634	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
3	20250228	150637	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
4	20250228	140638	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
5	20250228	130636	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
6	20250228	120634	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
7	20250228	110634	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
8	20250228	100633	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
9	20250228	090636	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16093838	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
10	20250227	160630	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
11	20250227	150628	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
12	20250227	140630	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
13	20250227	130629	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
14	20250227	120627	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
15	20250227	110632	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
16	20250227	100650	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
17	20250227	090650	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
18	20250226	160628	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
19	20250226	150631	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
20	20250226	140630	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
21	20250226	130628	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
22	20250226	120630	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
23	20250226	110628	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
24	20250226	100627	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
25	20250226	090633	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
26	20250225	160625	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
27	20250225	150626	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
28	20250225	140624	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
29	20250225	130626	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
30	20250225	120623	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
31	20250225	110624	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
32	20250225	100623	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
33	20250225	090628	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
34	20250224	160621	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
35	20250224	150619	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
36	20250224	140619	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
37	20250224	130621	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
38	20250224	120618	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
39	20250224	110617	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
40	20250224	100616	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
41	20250224	090622	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
42	20250221	160616	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
43	20250221	150619	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
44	20250221	140617	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
45	20250221	130617	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
46	20250221	120618	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
47	20250221	110615	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
48	20250221	100616	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
49	20250221	090617	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
50	20250220	160613	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
51	20250220	150614	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
52	20250220	140615	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
53	20250220	130613	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
54	20250220	120613	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
55	20250220	110613	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
56	20250220	100613	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
57	20250220	090616	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
58	20250219	160612	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
59	20250219	150613	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
60	20250219	140610	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
61	20250219	130611	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
62	20250219	120611	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
63	20250219	110611	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
64	20250219	100611	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
65	20250219	090613	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	16062850	123	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	80 억	48094	N	N	N	00	N
66	20250218	160610	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
67	20250218	150610	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
68	20250218	140611	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
69	20250218	130609	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
70	20250218	120610	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
71	20250218	110609	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
72	20250218	100609	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
73	20250218	090611	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
74	20250217	160609	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
75	20250217	150608	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
76	20250217	140608	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
77	20250217	130609	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
78	20250217	120610	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
79	20250217	110609	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
80	20250217	100606	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
81	20250217	090609	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
82	20250214	160605	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
83	20250214	150604	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
84	20250214	140605	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
85	20250214	130607	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
86	20250214	120605	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
87	20250214	110602	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
88	20250214	100604	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
89	20250214	090606	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
90	20250213	160600	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
91	20250213	150600	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
92	20250213	140559	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
93	20250213	130559	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
94	20250213	120600	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
95	20250213	110557	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
96	20250213	100600	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
97	20250213	090557	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	764	764	764	764	764	764	764	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.05	N	065570	500	79 억	48094	N	N	N	00	N
98	20250212	160555	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
99	20250212	150555	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
100	20250212	140556	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
101	20250212	130557	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
102	20250212	120556	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
103	20250212	110554	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
104	20250212	100555	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
105	20250212	090558	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0.30	0	1052	907	826	681	600	867	641	80	229	500	0	1	1	15955619	122	-0.58	0.28	12	0.00	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.06	N	065570	500	79 억	48094	N	N	N	00	N
106	20250211	160557	58	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	764	-36	5	-4.50	3075304403	3620331	277.64	851	971	745	1040	560	800	849.75	1.02	-109095	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	122	-0.58	0.28	12	22.69	-1317.00	2738.00	3950	20240527	-80.66	745	20250211	2.55	1826	-58.16	20250102	745	2.55	20250211	3950	-80.66	20240527	745	2.55	20250211	0.07	N	065570	500	79 억	162295	N	N	N	00	N
107	20250211	150556	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	758	-42	5	-5.25	3013812766	3539585	271.44	851	971	745	1040	560	800	851.46	1.02	-108172	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	121	-0.58	0.28	12	22.18	-1317.00	2738.00	3950	20240527	-80.81	745	20250211	1.74	1826	-58.49	20250102	745	1.74	20250211	3950	-80.81	20240527	745	1.74	20250211	0.07	N	065570	500	79 억	162295	N	N	N	00	N
108	20250211	140557	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	766	-34	5	-4.25	2700563171	3125748	239.71	851	971	765	1040	560	800	863.97	1.02	-123472	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	122	-0.58	0.28	12	19.59	-1317.00	2738.00	3950	20240527	-80.61	765	20250211	0.13	1826	-58.05	20250102	765	0.13	20250211	3950	-80.61	20240527	765	0.13	20250211	0.07	N	065570	500	79 억	162295	N	N	N	00	N
109	20250211	130555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	801	1	2	0.12	2472092879	2832994	217.26	851	971	795	1040	560	800	872.61	1.02	-102010	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	128	-0.61	0.29	12	17.76	-1317.00	2738.00	3950	20240527	-79.72	778	20250210	2.96	1826	-56.13	20250102	778	2.96	20250210	3950	-79.72	20240527	778	2.96	20250210	0.07	N	065570	500	79 억	162295	N	N	N	00	N
110	20250211	120555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	806	6	2	0.75	2295508924	2613050	200.39	851	971	795	1040	560	800	878.48	1.02	-78452	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	129	-0.61	0.29	12	16.38	-1317.00	2738.00	3950	20240527	-79.59	778	20250210	3.60	1826	-55.86	20250102	778	3.60	20250210	3950	-79.59	20240527	778	3.60	20250210	0.07	N	065570	500	79 억	162295	N	N	N	00	N
111	20250211	110556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	831	31	2	3.88	2019849959	2273392	174.34	851	971	808	1040	560	800	888.47	1.02	-62955	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	133	-0.63	0.30	12	14.25	-1317.00	2738.00	3950	20240527	-78.96	778	20250210	6.81	1826	-54.49	20250102	778	6.81	20250210	3950	-78.96	20240527	778	6.81	20250210	0.07	N	065570	500	79 억	162295	N	N	N	00	N
112	20250211	100556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	890	90	2	11.25	1545451425	1719229	131.84	851	971	808	1040	560	800	898.92	1.02	-67477	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	142	-0.68	0.33	12	10.78	-1317.00	2738.00	3950	20240527	-77.47	778	20250210	14.40	1826	-51.26	20250102	778	14.40	20250210	3950	-77.47	20240527	778	14.40	20250210	0.07	N	065570	500	79 억	162295	N	N	N	00	N
113	20250211	090558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	839	39	2	4.88	191217069	228600	17.53	851	875	808	1040	560	800	836.47	1.02	-8881	1170	984	881	695	592	933	644	80	240	500	520	1	1	15955619	134	-0.64	0.31	12	1.43	-1317.00	2738.00	3950	20240527	-78.76	778	20250210	7.84	1826	-54.05	20250102	778	7.84	20250210	3950	-78.76	20240527	778	7.84	20250210	0.07	N	065570	500	79 억	162295	N	N	N	00	N
114	20250210	160553	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	800	-267	5	-25.02	1170553190	1248081	678.15	1067	1067	778	1387	747	1067	938.40	0.28	119815	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	128	-0.61	0.29	12	7.82	-1317.00	2738.00	3950	20240527	-79.75	778	20250210	2.83	1826	-56.19	20250102	778	2.83	20250210	3950	-79.75	20240527	778	2.83	20250210	0.07	N	065570	500	79 억	45027	N	N	N	00	N
115	20250210	150552	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	938	-129	5	-12.09	692076440	690349	375.10	1067	1067	928	1387	747	1067	1002.50	0.28	76843	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	150	-0.71	0.34	12	4.33	-1317.00	2738.00	3950	20240527	-76.25	928	20250210	1.08	1826	-48.63	20250102	928	1.08	20250210	3950	-76.25	20240527	928	1.08	20250210	0.07	N	065570	500	79 억	45027	N	N	N	00	N
116	20250210	140552	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1015	-52	5	-4.87	347165658	338368	183.85	1067	1067	1012	1387	747	1067	1026.00	0.28	28157	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	162	-0.77	0.37	12	2.12	-1317.00	2738.00	3950	20240527	-74.30	1012	20250210	0.30	1826	-44.41	20250102	1012	0.30	20250210	3950	-74.30	20240527	1012	0.30	20250210	0.07	N	065570	500	79 억	45027	N	N	N	00	N
117	20250210	130553	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1017	-50	5	-4.69	283502164	275620	149.76	1067	1067	1015	1387	747	1067	1028.60	0.28	23378	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	162	-0.77	0.37	12	1.73	-1317.00	2738.00	3950	20240527	-74.25	1015	20250210	0.20	1826	-44.30	20250102	1015	0.20	20250210	3950	-74.25	20240527	1015	0.20	20250210	0.07	N	065570	500	79 억	45027	N	N	N	00	N
118	20250210	120550	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1022	-45	5	-4.22	216545197	209841	114.02	1067	1067	1017	1387	747	1067	1031.95	0.28	23216	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	163	-0.78	0.37	12	1.32	-1317.00	2738.00	3950	20240527	-74.13	1017	20250210	0.49	1826	-44.03	20250102	1017	0.49	20250210	3950	-74.13	20240527	1017	0.49	20250210	0.07	N	065570	500	79 억	45027	N	N	N	00	N
119	20250210	110549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1035	-32	5	-3.00	130455494	125684	68.29	1067	1067	1021	1387	747	1067	1037.96	0.28	20510	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	165	-0.79	0.38	12	0.79	-1317.00	2738.00	3950	20240527	-73.80	1020	20250207	1.47	1826	-43.32	20250102	1020	1.47	20250207	3950	-73.80	20240527	1020	1.47	20250207	0.07	N	065570	500	79 억	45027	N	N	N	00	N
120	20250210	100548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1047	-20	5	-1.87	121121408	116666	63.39	1067	1067	1021	1387	747	1067	1038.19	0.28	19974	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	167	-0.79	0.38	12	0.73	-1317.00	2738.00	3950	20240527	-73.49	1020	20250207	2.65	1826	-42.66	20250102	1020	2.65	20250207	3950	-73.49	20240527	1020	2.65	20250207	0.07	N	065570	500	79 억	45027	N	N	N	00	N
121	20250210	090546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	-26	5	-2.44	25759357	24429	13.27	1067	1067	1041	1387	747	1067	1054.46	0.28	-9819	1138	1102	1061	1025	984	1082	1005	80	320	500	700	1	1	15955619	166	-0.79	0.38	12	0.15	-1317.00	2738.00	3950	20240527	-73.65	1020	20250207	2.06	1826	-42.99	20250102	1020	2.06	20250207	3950	-73.65	20240527	1020	2.06	20250207	0.07	N	065570	500	79 억	45027	N	N	N	00	N
122	20250207	160543	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1067	-3	5	-0.28	195712481	184022	33.67	1070	1097	1020	1391	749	1070	1063.53	0.25	4359	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	170	-0.81	0.39	12	1.15	-1317.00	2738.00	3950	20240527	-72.99	1020	20250207	4.61	1826	-41.57	20250102	1020	4.61	20250207	3950	-72.99	20240527	1020	4.61	20250207	0.07	N	065570	500	79 억	40607	N	N	N	01	N
123	20250207	150545	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1067	-3	5	-0.28	183374341	172462	31.56	1070	1097	1020	1391	749	1070	1063.27	0.25	7571	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	170	-0.81	0.39	12	1.08	-1317.00	2738.00	3950	20240527	-72.99	1020	20250207	4.61	1826	-41.57	20250102	1020	4.61	20250207	3950	-72.99	20240527	1020	4.61	20250207	0.07	N	065570	500	79 억	40607	N	N	N	01	N
124	20250207	140543	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1071	1	2	0.09	170743624	160652	29.40	1070	1097	1020	1391	749	1070	1062.82	0.25	8971	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	171	-0.81	0.39	12	1.01	-1317.00	2738.00	3950	20240527	-72.89	1020	20250207	5.00	1826	-41.35	20250102	1020	5.00	20250207	3950	-72.89	20240527	1020	5.00	20250207	0.07	N	065570	500	79 억	40607	N	N	N	01	N
125	20250207	130543	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1072	2	2	0.19	160525046	151150	27.66	1070	1097	1020	1391	749	1070	1062.02	0.25	8608	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	171	-0.81	0.39	12	0.95	-1317.00	2738.00	3950	20240527	-72.86	1020	20250207	5.10	1826	-41.29	20250102	1020	5.10	20250207	3950	-72.86	20240527	1020	5.10	20250207	0.07	N	065570	500	79 억	40607	N	N	N	01	N
126	20250207	120543	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1077	7	2	0.65	147804803	139265	25.48	1070	1097	1020	1391	749	1070	1061.32	0.25	8617	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	172	-0.82	0.39	12	0.87	-1317.00	2738.00	3950	20240527	-72.73	1020	20250207	5.59	1826	-41.02	20250102	1020	5.59	20250207	3950	-72.73	20240527	1020	5.59	20250207	0.07	N	065570	500	79 억	40607	N	N	N	01	N
127	20250207	110541	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1083	13	2	1.21	139495057	131518	24.06	1070	1097	1020	1391	749	1070	1060.65	0.25	7914	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	173	-0.82	0.40	12	0.82	-1317.00	2738.00	3950	20240527	-72.58	1020	20250207	6.18	1826	-40.69	20250102	1020	6.18	20250207	3950	-72.58	20240527	1020	6.18	20250207	0.07	N	065570	500	79 억	40607	N	N	N	01	N
128	20250207	100543	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1044	-26	5	-2.43	98864313	93297	17.07	1070	1097	1020	1391	749	1070	1059.67	0.25	-5538	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	167	-0.79	0.38	12	0.58	-1317.00	2738.00	3950	20240527	-73.57	1020	20250207	2.35	1826	-42.83	20250102	1020	2.35	20250207	3950	-73.57	20240527	1020	2.35	20250207	0.07	N	065570	500	79 억	40607	N	N	N	01	N
129	20250207	090546	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1076	6	2	0.56	18992827	17619	3.22	1070	1097	1070	1391	749	1070	1077.97	0.25	-2579	1198	1134	1089	1025	980	1111	1002	80	321	500	700	1	1	15955619	172	-0.82	0.39	12	0.11	-1317.00	2738.00	3950	20240527	-72.76	1044	20250206	3.07	1826	-41.07	20250102	1044	3.07	20250206	3950	-72.76	20240527	1044	3.07	20250206	0.07	N	065570	500	79 억	40607	N	N	N	01	N
130	20250206	160529	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1070	-67	5	-5.89	582751374	532739	91.04	1138	1153	1044	1478	796	1137	1093.88	0.24	2077	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	171	-0.81	0.39	12	3.34	-1317.00	2738.00	3950	20240527	-72.91	1044	20250206	2.49	1826	-41.40	20250102	1044	2.49	20250206	3950	-72.91	20240527	1044	2.49	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
131	20250206	150532	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1071	-66	5	-5.80	550984178	502918	85.94	1138	1153	1044	1478	796	1137	1095.57	0.24	960	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	171	-0.81	0.39	12	3.15	-1317.00	2738.00	3950	20240527	-72.89	1044	20250206	2.59	1826	-41.35	20250102	1044	2.59	20250206	3950	-72.89	20240527	1044	2.59	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
132	20250206	140533	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1070	-67	5	-5.89	459184985	416279	71.13	1138	1153	1060	1478	796	1137	1103.06	0.24	-3758	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	171	-0.81	0.39	12	2.61	-1317.00	2738.00	3950	20240527	-72.91	1060	20250206	0.94	1826	-41.40	20250102	1060	0.94	20250206	3950	-72.91	20240527	1060	0.94	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
133	20250206	130531	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1093	-44	5	-3.87	410772006	371363	63.46	1138	1153	1060	1478	796	1137	1106.11	0.24	3716	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	174	-0.83	0.40	12	2.33	-1317.00	2738.00	3950	20240527	-72.33	1060	20250206	3.11	1826	-40.14	20250102	1060	3.11	20250206	3950	-72.33	20240527	1060	3.11	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
134	20250206	120529	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1096	-41	5	-3.61	391382822	353534	60.41	1138	1153	1060	1478	796	1137	1107.05	0.24	-1445	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	175	-0.83	0.40	12	2.22	-1317.00	2738.00	3950	20240527	-72.25	1060	20250206	3.40	1826	-39.98	20250102	1060	3.40	20250206	3950	-72.25	20240527	1060	3.40	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
135	20250206	110523	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1066	-71	5	-6.24	344508779	310208	53.01	1138	1153	1060	1478	796	1137	1110.57	0.24	-566	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	170	-0.81	0.39	12	1.94	-1317.00	2738.00	3950	20240527	-73.01	1060	20250206	0.57	1826	-41.62	20250102	1060	0.57	20250206	3950	-73.01	20240527	1060	0.57	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
136	20250206	100527	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1135	-2	5	-0.18	105229332	92621	15.83	1138	1153	1126	1478	796	1137	1136.13	0.24	-806	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	181	-0.86	0.41	12	0.58	-1317.00	2738.00	3950	20240527	-71.27	1126	20250206	0.80	1826	-37.84	20250102	1126	0.80	20250206	3950	-71.27	20240527	1126	0.80	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
137	20250206	090532	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1130	-7	5	-0.62	49437046	43546	7.44	1138	1153	1126	1478	796	1137	1135.28	0.24	-4148	1373	1255	1195	1077	1017	1225	1047	80	341	500	750	1	1	15955619	180	-0.86	0.41	12	0.27	-1317.00	2738.00	3950	20240527	-71.39	1126	20250206	0.36	1826	-38.12	20250102	1126	0.36	20250206	3950	-71.39	20240527	1126	0.36	20250206	0.07	N	065570	500	79 억	38624	N	N	N	01	N
138	20250205	160525	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1137	-169	5	-12.94	681542888	575332	793.76	1313	1313	1135	1697	915	1306	1184.89	0.26	-1940	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	181	-0.86	0.42	12	3.61	-1317.00	2738.00	3950	20240527	-71.22	1135	20250205	0.18	1826	-37.73	20250102	1135	0.18	20250205	3950	-71.22	20240527	1135	0.18	20250205	0.08	N	065570	500	79 억	42103	N	N	N	00	N
139	20250205	150527	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1142	-164	5	-12.56	610468125	512888	707.61	1313	1313	1140	1697	915	1306	1190.26	0.26	264	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	182	-0.87	0.42	12	3.21	-1317.00	2738.00	3950	20240527	-71.09	1140	20250205	0.18	1826	-37.46	20250102	1140	0.18	20250205	3950	-71.09	20240527	1140	0.18	20250205	0.08	N	065570	500	79 억	42103	N	N	N	00	N
140	20250205	140527	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1152	-154	5	-11.79	515278116	429978	593.22	1313	1313	1140	1697	915	1306	1198.38	0.26	1356	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	184	-0.87	0.42	12	2.69	-1317.00	2738.00	3950	20240527	-70.84	1140	20250205	1.05	1826	-36.91	20250102	1140	1.05	20250205	3950	-70.84	20240527	1140	1.05	20250205	0.08	N	065570	500	79 억	42103	N	N	N	00	N
141	20250205	130527	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1169	-137	5	-10.49	372039949	305489	421.47	1313	1313	1164	1697	915	1306	1217.85	0.26	1005	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	187	-0.89	0.43	12	1.91	-1317.00	2738.00	3950	20240527	-70.41	1164	20250205	0.43	1826	-35.98	20250102	1164	0.43	20250205	3950	-70.41	20240527	1164	0.43	20250205	0.08	N	065570	500	79 억	42103	N	N	N	00	N
142	20250205	120527	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1214	-92	5	-7.04	169478554	133719	184.49	1313	1313	1209	1697	915	1306	1267.42	0.26	-6730	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	194	-0.92	0.44	12	0.84	-1317.00	2738.00	3950	20240527	-69.27	1209	20250205	0.41	1826	-33.52	20250102	1209	0.41	20250205	3950	-69.27	20240527	1209	0.41	20250205	0.08	N	065570	500	79 억	42103	N	N	N	00	N
143	20250205	110526	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1258	-48	5	-3.68	115622233	90177	124.41	1313	1313	1257	1697	915	1306	1282.17	0.26	-9585	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	201	-0.96	0.46	12	0.57	-1317.00	2738.00	3950	20240527	-68.15	1257	20250205	0.08	1826	-31.11	20250102	1257	0.08	20250205	3950	-68.15	20240527	1257	0.08	20250205	0.08	N	065570	500	79 억	42103	N	N	N	00	N
144	20250205	100530	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1293	-13	5	-1.00	50979715	39282	54.20	1313	1313	1283	1697	915	1306	1297.79	0.26	-492	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	206	-0.98	0.47	12	0.25	-1317.00	2738.00	3950	20240527	-67.27	1283	20250205	0.78	1826	-29.19	20250102	1283	0.78	20250205	3950	-67.27	20240527	1283	0.78	20250205	0.08	N	065570	500	79 억	42103	N	N	N	00	N
145	20250205	090534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1306	0	3	0.00	8489720	6498	8.96	1313	1313	1306	1697	915	1306	1306.51	0.26	527	1343	1324	1311	1292	1279	1318	1286	80	391	500	860	1	1	15955619	208	-0.99	0.48	12	0.04	-1317.00	2738.00	3950	20240527	-66.94	1298	20250204	0.62	1826	-28.48	20250102	1298	0.62	20250204	3950	-66.94	20240527	1298	0.62	20250204	0.08	N	065570	500	79 억	42103	N	N	N	00	N
146	20250204	160521	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1306	6	2	0.46	94706369	72218	53.87	1311	1330	1298	1690	910	1300	1311.40	0.22	6429	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	208	-0.99	0.48	12	0.45	-1317.00	2738.00	3950	20240527	-66.94	1298	20250204	0.62	1826	-28.48	20250102	1298	0.62	20250204	3950	-66.94	20240527	1298	0.62	20250204	0.08	N	065570	500	79 억	35508	N	N	N	00	N
147	20250204	150521	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1306	6	2	0.46	92872973	70814	52.83	1311	1330	1298	1690	910	1300	1311.51	0.22	6553	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	208	-0.99	0.48	12	0.44	-1317.00	2738.00	3950	20240527	-66.94	1298	20250204	0.62	1826	-28.48	20250102	1298	0.62	20250204	3950	-66.94	20240527	1298	0.62	20250204	0.08	N	065570	500	79 억	35508	N	N	N	00	N
148	20250204	140520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1308	8	2	0.62	66226802	50358	37.57	1311	1330	1302	1690	910	1300	1315.12	0.22	3241	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	209	-0.99	0.48	12	0.32	-1317.00	2738.00	3950	20240527	-66.89	1300	20250203	0.62	1826	-28.37	20250102	1300	0.62	20250203	3950	-66.89	20240527	1300	0.62	20250203	0.08	N	065570	500	79 억	35508	N	N	N	00	N
149	20250204	130521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1302	2	2	0.15	57875183	43979	32.81	1311	1330	1302	1690	910	1300	1315.97	0.22	1996	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	208	-0.99	0.48	12	0.28	-1317.00	2738.00	3950	20240527	-67.04	1300	20250203	0.15	1826	-28.70	20250102	1300	0.15	20250203	3950	-67.04	20240527	1300	0.15	20250203	0.08	N	065570	500	79 억	35508	N	N	N	00	N
150	20250204	120526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1315	15	2	1.15	31706933	24045	17.94	1311	1330	1302	1690	910	1300	1318.65	0.22	782	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	210	-1.00	0.48	12	0.15	-1317.00	2738.00	3950	20240527	-66.71	1300	20250203	1.15	1826	-27.98	20250102	1300	1.15	20250203	3950	-66.71	20240527	1300	1.15	20250203	0.08	N	065570	500	79 억	35508	N	N	N	00	N
151	20250204	110515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1321	21	2	1.62	22391722	16969	12.66	1311	1330	1302	1690	910	1300	1319.57	0.22	326	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	211	-1.00	0.48	12	0.11	-1317.00	2738.00	3950	20240527	-66.56	1300	20250203	1.62	1826	-27.66	20250102	1300	1.62	20250203	3950	-66.56	20240527	1300	1.62	20250203	0.08	N	065570	500	79 억	35508	N	N	N	00	N
152	20250204	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1324	24	2	1.85	18835752	14282	10.65	1311	1330	1302	1690	910	1300	1318.85	0.22	667	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	211	-1.01	0.48	12	0.09	-1317.00	2738.00	3950	20240527	-66.48	1300	20250203	1.85	1826	-27.49	20250102	1300	1.85	20250203	3950	-66.48	20240527	1300	1.85	20250203	0.08	N	065570	500	79 억	35508	N	N	N	00	N
153	20250204	090519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1330	30	2	2.31	4044790	3050	2.28	1311	1330	1311	1690	910	1300	1326.16	0.22	-2403	1457	1378	1339	1260	1221	1359	1241	80	390	500	850	1	1	15955619	212	-1.01	0.49	12	0.02	-1317.00	2738.00	3950	20240527	-66.33	1300	20250203	2.31	1826	-27.16	20250102	1300	2.31	20250203	3950	-66.33	20240527	1300	2.31	20250203	0.08	N	065570	500	79 억	35508	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History