KissMeData/101330/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-110	5	-3.55	396171540	131808	10.77	3055	3070	2965	4030	2170	3100	3005.70	2.02	706	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	692	4.41	0.21	12	0.57	678.00	13907.00	4045	20240521	-26.08	2415	20241209	23.81	3320	-9.94	20250227	2605	14.78	20250203	4045	-26.08	20240521	2415	23.81	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
3	20250228	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-120	5	-3.87	340279460	113085	9.24	3055	3070	2965	4030	2170	3100	3009.06	2.02	870	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	690	4.40	0.21	12	0.49	678.00	13907.00	4045	20240521	-26.33	2415	20241209	23.40	3320	-10.24	20250227	2605	14.40	20250203	4045	-26.33	20240521	2415	23.40	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
4	20250228	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-90	5	-2.90	291443215	96741	7.91	3055	3070	2965	4030	2170	3100	3012.61	2.02	235	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	697	4.44	0.22	12	0.42	678.00	13907.00	4045	20240521	-25.59	2415	20241209	24.64	3320	-9.34	20250227	2605	15.55	20250203	4045	-25.59	20240521	2415	24.64	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
5	20250228	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-115	5	-3.71	280072340	92953	7.60	3055	3070	2965	4030	2170	3100	3013.05	2.02	978	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	691	4.40	0.21	12	0.40	678.00	13907.00	4045	20240521	-26.21	2415	20241209	23.60	3320	-10.09	20250227	2605	14.59	20250203	4045	-26.21	20240521	2415	23.60	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
6	20250228	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-110	5	-3.55	197130370	65111	5.32	3055	3070	2990	4030	2170	3100	3027.60	2.02	-8373	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	692	4.41	0.21	12	0.28	678.00	13907.00	4045	20240521	-26.08	2415	20241209	23.81	3320	-9.94	20250227	2605	14.78	20250203	4045	-26.08	20240521	2415	23.81	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
7	20250228	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-80	5	-2.58	143805405	47368	3.87	3055	3070	3010	4030	2170	3100	3035.92	2.02	-4301	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	699	4.45	0.22	12	0.20	678.00	13907.00	4045	20240521	-25.34	2415	20241209	25.05	3320	-9.04	20250227	2605	15.93	20250203	4045	-25.34	20240521	2415	25.05	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
8	20250228	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-75	5	-2.42	121112545	39847	3.26	3055	3070	3010	4030	2170	3100	3039.44	2.02	-2687	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	700	4.46	0.22	12	0.17	678.00	13907.00	4045	20240521	-25.22	2415	20241209	25.26	3320	-8.89	20250227	2605	16.12	20250203	4045	-25.22	20240521	2415	25.26	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
9	20250228	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-65	5	-2.10	57604790	18894	1.54	3055	3070	3010	4030	2170	3100	3048.84	2.02	617	3436	3267	3151	2982	2866	3352	3067	120	930	500	2290	5	1	23147029	703	4.48	0.22	12	0.08	678.00	13907.00	4045	20240521	-24.97	2415	20241209	25.67	3320	-8.58	20250227	2605	16.51	20250203	4045	-24.97	20240521	2415	25.67	20241209	2.11	N	101330	500	119 억	468696	N	N	N	N
10	20250227	160814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	65	2	2.14	3869252570	1221866	2479.94	3070	3320	3035	3945	2125	3035	3166.68	2.23	-46423	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	718	4.57	0.22	12	5.28	678.00	13907.00	4045	20240521	-23.36	2415	20241209	28.36	3320	-6.63	20250227	2605	19.00	20250203	4045	-23.36	20240521	2415	28.36	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
11	20250227	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	45	2	1.48	3796208680	1198274	2432.06	3070	3320	3035	3945	2125	3035	3168.06	2.23	-54784	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	713	4.54	0.22	12	5.18	678.00	13907.00	4045	20240521	-23.86	2415	20241209	27.54	3320	-7.23	20250227	2605	18.23	20250203	4045	-23.86	20240521	2415	27.54	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
12	20250227	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	55	2	1.81	3595311730	1133588	2300.77	3070	3320	3035	3945	2125	3035	3171.62	2.23	-44945	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	715	4.56	0.22	12	4.90	678.00	13907.00	4045	20240521	-23.61	2415	20241209	27.95	3320	-6.93	20250227	2605	18.62	20250203	4045	-23.61	20240521	2415	27.95	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
13	20250227	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	35	2	1.15	3539715760	1115500	2264.06	3070	3320	3035	3945	2125	3035	3173.21	2.23	-42344	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	711	4.53	0.22	12	4.82	678.00	13907.00	4045	20240521	-24.10	2415	20241209	27.12	3320	-7.53	20250227	2605	17.85	20250203	4045	-24.10	20240521	2415	27.12	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
14	20250227	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	65	2	2.14	3377869360	1062835	2157.16	3070	3320	3035	3945	2125	3035	3178.17	2.23	-34851	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	718	4.57	0.22	12	4.59	678.00	13907.00	4045	20240521	-23.36	2415	20241209	28.36	3320	-6.63	20250227	2605	19.00	20250203	4045	-23.36	20240521	2415	28.36	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
15	20250227	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	35	2	1.15	3012862425	944689	1917.37	3070	3320	3035	3945	2125	3035	3189.26	2.23	-47460	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	711	4.53	0.22	12	4.08	678.00	13907.00	4045	20240521	-24.10	2415	20241209	27.12	3320	-7.53	20250227	2605	17.85	20250203	4045	-24.10	20240521	2415	27.12	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
16	20250227	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	10	2	0.33	43072980	14121	28.66	3070	3070	3035	3945	2125	3035	3050.28	2.23	4393	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	705	4.49	0.22	12	0.06	678.00	13907.00	4045	20240521	-24.72	2415	20241209	26.09	3255	-6.45	20250225	2605	16.89	20250203	4045	-24.72	20240521	2415	26.09	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
17	20250227	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	5	2	0.16	7085630	2322	4.71	3070	3070	3035	3945	2125	3035	3051.52	2.23	-169	3101	3067	3021	2987	2941	3085	3005	120	910	500	2240	5	1	23147029	704	4.48	0.22	12	0.01	678.00	13907.00	4045	20240521	-24.85	2415	20241209	25.88	3255	-6.61	20250225	2605	16.70	20250203	4045	-24.85	20240521	2415	25.88	20241209	2.09	N	101330	500	119 억	516784	N	N	N	N
18	20250226	160814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	15	2	0.50	148633740	49261	12.29	2975	3055	2975	3925	2115	3020	3017.08	2.20	7933	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	703	4.48	0.22	12	0.21	678.00	13907.00	4045	20240521	-24.97	2415	20241209	25.67	3255	-6.76	20250225	2605	16.51	20250203	4045	-24.97	20240521	2415	25.67	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
19	20250226	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	15	2	0.50	144979040	48053	11.99	2975	3055	2975	3925	2115	3020	3016.94	2.20	7328	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	703	4.48	0.22	12	0.21	678.00	13907.00	4045	20240521	-24.97	2415	20241209	25.67	3255	-6.76	20250225	2605	16.51	20250203	4045	-24.97	20240521	2415	25.67	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
20	20250226	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-5	5	-0.17	127506560	42274	10.55	2975	3055	2975	3925	2115	3020	3016.00	2.20	8817	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	698	4.45	0.22	12	0.18	678.00	13907.00	4045	20240521	-25.46	2415	20241209	24.84	3255	-7.37	20250225	2605	15.74	20250203	4045	-25.46	20240521	2415	24.84	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
21	20250226	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	0	3	0.00	113286535	37567	9.37	2975	3055	2975	3925	2115	3020	3015.34	2.20	9259	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	699	4.45	0.22	12	0.16	678.00	13907.00	4045	20240521	-25.34	2415	20241209	25.05	3255	-7.22	20250225	2605	15.93	20250203	4045	-25.34	20240521	2415	25.05	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
22	20250226	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	10	2	0.33	95781400	31781	7.93	2975	3055	2975	3925	2115	3020	3013.38	2.20	9341	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	701	4.47	0.22	12	0.14	678.00	13907.00	4045	20240521	-25.09	2415	20241209	25.47	3255	-6.91	20250225	2605	16.31	20250203	4045	-25.09	20240521	2415	25.47	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
23	20250226	110813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	15	2	0.50	67395240	22398	5.59	2975	3050	2975	3925	2115	3020	3007.90	2.20	9513	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	703	4.48	0.22	12	0.10	678.00	13907.00	4045	20240521	-24.97	2415	20241209	25.67	3255	-6.76	20250225	2605	16.51	20250203	4045	-24.97	20240521	2415	25.67	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
24	20250226	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	10	2	0.33	52502790	17472	4.36	2975	3035	2975	3925	2115	3020	3003.02	2.20	7085	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	701	4.47	0.22	12	0.08	678.00	13907.00	4045	20240521	-25.09	2415	20241209	25.47	3255	-6.91	20250225	2605	16.31	20250203	4045	-25.09	20240521	2415	25.47	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
25	20250226	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-20	5	-0.66	16340165	5456	1.36	2975	3000	2975	3925	2115	3020	2980.37	2.20	1183	3373	3196	3078	2901	2783	3137	2842	120	905	500	2230	5	1	23147029	694	4.42	0.22	12	0.02	678.00	13907.00	4045	20240521	-25.83	2415	20241209	24.22	3255	-7.83	20250225	2605	15.16	20250203	4045	-25.83	20240521	2415	24.22	20241209	2.12	N	101330	500	119 억	508851	N	N	N	N
26	20250225	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-65	5	-2.11	1238428190	399919	671.17	3070	3255	2960	4010	2160	3085	3096.73	2.36	-36506	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	699	4.45	0.22	12	1.73	678.00	13907.00	4045	20240521	-25.34	2415	20241209	25.05	3255	-7.22	20250225	2605	15.93	20250203	4045	-25.34	20240521	2415	25.05	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
27	20250225	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-80	5	-2.59	1221251235	394217	661.60	3070	3255	2960	4010	2160	3085	3097.92	2.36	-35360	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	696	4.43	0.22	12	1.70	678.00	13907.00	4045	20240521	-25.71	2415	20241209	24.43	3255	-7.68	20250225	2605	15.36	20250203	4045	-25.71	20240521	2415	24.43	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
28	20250225	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-80	5	-2.59	1144573440	368647	618.69	3070	3255	2960	4010	2160	3085	3104.80	2.36	-37562	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	696	4.43	0.22	12	1.59	678.00	13907.00	4045	20240521	-25.71	2415	20241209	24.43	3255	-7.68	20250225	2605	15.36	20250203	4045	-25.71	20240521	2415	24.43	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
29	20250225	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-45	5	-1.46	88673575	29185	48.98	3070	3075	3015	4010	2160	3085	3038.33	2.36	-2427	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	704	4.48	0.22	12	0.13	678.00	13907.00	4045	20240521	-24.85	2415	20241209	25.88	3170	-4.10	20250219	2605	16.70	20250203	4045	-24.85	20240521	2415	25.88	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
30	20250225	120807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-40	5	-1.30	73114860	24055	40.37	3070	3075	3025	4010	2160	3085	3039.49	2.36	339	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	705	4.49	0.22	12	0.10	678.00	13907.00	4045	20240521	-24.72	2415	20241209	26.09	3170	-3.94	20250219	2605	16.89	20250203	4045	-24.72	20240521	2415	26.09	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
31	20250225	110808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-55	5	-1.78	55462495	18233	30.60	3070	3075	3025	4010	2160	3085	3041.87	2.36	915	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	701	4.47	0.22	12	0.08	678.00	13907.00	4045	20240521	-25.09	2415	20241209	25.47	3170	-4.42	20250219	2605	16.31	20250203	4045	-25.09	20240521	2415	25.47	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
32	20250225	100805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-40	5	-1.30	45322320	14891	24.99	3070	3075	3030	4010	2160	3085	3043.60	2.36	2810	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	705	4.49	0.22	12	0.06	678.00	13907.00	4045	20240521	-24.72	2415	20241209	26.09	3170	-3.94	20250219	2605	16.89	20250203	4045	-24.72	20240521	2415	26.09	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
33	20250225	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-30	5	-0.97	4714925	1544	2.59	3070	3075	3040	4010	2160	3085	3053.71	2.36	-669	3155	3120	3085	3050	3015	3137	3067	120	925	500	2280	5	1	23147029	707	4.51	0.22	12	0.01	678.00	13907.00	4045	20240521	-24.47	2415	20241209	26.50	3170	-3.63	20250219	2605	17.27	20250203	4045	-24.47	20240521	2415	26.50	20241209	2.05	N	101330	500	119 억	545243	N	N	N	N
34	20250224	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	30	2	0.98	183531075	59522	33.45	3050	3120	3050	3970	2140	3055	3083.42	2.33	6919	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	714	4.55	0.22	12	0.26	678.00	13907.00	4045	20240521	-23.73	2415	20241209	27.74	3170	-2.68	20250219	2605	18.43	20250203	4045	-23.73	20240521	2415	27.74	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
35	20250224	150801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	30	2	0.98	172066865	55802	31.36	3050	3120	3050	3970	2140	3055	3083.53	2.33	7136	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	714	4.55	0.22	12	0.24	678.00	13907.00	4045	20240521	-23.73	2415	20241209	27.74	3170	-2.68	20250219	2605	18.43	20250203	4045	-23.73	20240521	2415	27.74	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
36	20250224	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	30	2	0.98	163682390	53079	29.83	3050	3120	3050	3970	2140	3055	3083.75	2.33	6466	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	714	4.55	0.22	12	0.23	678.00	13907.00	4045	20240521	-23.73	2415	20241209	27.74	3170	-2.68	20250219	2605	18.43	20250203	4045	-23.73	20240521	2415	27.74	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
37	20250224	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	25	2	0.82	158618000	51434	28.91	3050	3120	3050	3970	2140	3055	3083.91	2.33	7016	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	713	4.54	0.22	12	0.22	678.00	13907.00	4045	20240521	-23.86	2415	20241209	27.54	3170	-2.84	20250219	2605	18.23	20250203	4045	-23.86	20240521	2415	27.54	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
38	20250224	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	25	2	0.82	148991650	48310	27.15	3050	3120	3050	3970	2140	3055	3084.07	2.33	6025	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	713	4.54	0.22	12	0.21	678.00	13907.00	4045	20240521	-23.86	2415	20241209	27.54	3170	-2.84	20250219	2605	18.23	20250203	4045	-23.86	20240521	2415	27.54	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
39	20250224	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	60	2	1.96	127684075	41422	23.28	3050	3120	3050	3970	2140	3055	3082.52	2.33	4257	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	721	4.59	0.22	12	0.18	678.00	13907.00	4045	20240521	-22.99	2415	20241209	28.99	3170	-1.74	20250219	2605	19.58	20250203	4045	-22.99	20240521	2415	28.99	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
40	20250224	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	10	2	0.33	93064580	30257	17.00	3050	3110	3050	3970	2140	3055	3075.80	2.33	5291	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	709	4.52	0.22	12	0.13	678.00	13907.00	4045	20240521	-24.23	2415	20241209	26.92	3170	-3.31	20250219	2605	17.66	20250203	4045	-24.23	20240521	2415	26.92	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
41	20250224	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	20	2	0.65	9593615	3136	1.76	3050	3085	3050	3970	2140	3055	3059.19	2.33	225	3195	3125	3090	3020	2985	3107	3002	120	915	500	2260	5	1	23147029	712	4.54	0.22	12	0.01	678.00	13907.00	4045	20240521	-23.98	2415	20241209	27.33	3170	-3.00	20250219	2605	18.04	20250203	4045	-23.98	20240521	2415	27.33	20241209	2.04	N	101330	500	119 억	538324	N	N	N	N
42	20250221	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	35	2	1.16	552018115	177928	223.88	3160	3160	3055	3925	2115	3020	3102.80	2.29	6867	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	707	4.51	0.22	12	0.77	678.00	13907.00	4045	20240521	-24.47	2415	20241209	26.50	3170	-3.63	20250219	2605	17.27	20250203	4045	-24.47	20240521	2415	26.50	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
43	20250221	150759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	65	2	2.15	498655760	160485	201.93	3160	3160	3065	3925	2115	3020	3107.18	2.29	6886	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	714	4.55	0.22	12	0.69	678.00	13907.00	4045	20240521	-23.73	2415	20241209	27.74	3170	-2.68	20250219	2605	18.43	20250203	4045	-23.73	20240521	2415	27.74	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
44	20250221	140758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	75	2	2.48	445292550	143203	180.19	3160	3160	3065	3925	2115	3020	3109.52	2.29	3453	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	716	4.56	0.22	12	0.62	678.00	13907.00	4045	20240521	-23.49	2415	20241209	28.16	3170	-2.37	20250219	2605	18.81	20250203	4045	-23.49	20240521	2415	28.16	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
45	20250221	130757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	80	2	2.65	443716760	142693	179.55	3160	3160	3065	3925	2115	3020	3109.59	2.29	3523	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	718	4.57	0.22	12	0.62	678.00	13907.00	4045	20240521	-23.36	2415	20241209	28.36	3170	-2.21	20250219	2605	19.00	20250203	4045	-23.36	20240521	2415	28.36	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
46	20250221	120758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	65	2	2.15	433235250	139303	175.28	3160	3160	3065	3925	2115	3020	3110.02	2.29	3308	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	714	4.55	0.22	12	0.60	678.00	13907.00	4045	20240521	-23.73	2415	20241209	27.74	3170	-2.68	20250219	2605	18.43	20250203	4045	-23.73	20240521	2415	27.74	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
47	20250221	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	80	2	2.65	336003045	107801	135.64	3160	3160	3080	3925	2115	3020	3116.88	2.29	-7435	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	718	4.57	0.22	12	0.47	678.00	13907.00	4045	20240521	-23.36	2415	20241209	28.36	3170	-2.21	20250219	2605	19.00	20250203	4045	-23.36	20240521	2415	28.36	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
48	20250221	100756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	95	2	3.15	275211225	88157	110.93	3160	3160	3085	3925	2115	3020	3121.83	2.29	-10098	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	721	4.59	0.22	12	0.38	678.00	13907.00	4045	20240521	-22.99	2415	20241209	28.99	3170	-1.74	20250219	2605	19.58	20250203	4045	-22.99	20240521	2415	28.99	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
49	20250221	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	75	2	2.48	141814010	45337	57.05	3160	3160	3095	3925	2115	3020	3128.00	2.29	-22631	3066	3042	3016	2992	2966	3055	3005	120	905	500	2230	5	1	23147029	716	4.56	0.22	12	0.20	678.00	13907.00	4045	20240521	-23.49	2415	20241209	28.16	3170	-2.37	20250219	2605	18.81	20250203	4045	-23.49	20240521	2415	28.16	20241209	2.16	N	101330	500	119 억	530901	N	N	N	N
50	20250220	160753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-25	5	-0.82	239191085	79471	8.79	3010	3040	2990	3955	2135	3045	3009.77	2.28	2852	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	699	4.45	0.22	12	0.34	678.00	13907.00	4045	20240521	-25.34	2415	20241209	25.05	3170	-4.73	20250219	2605	15.93	20250203	4045	-25.34	20240521	2415	25.05	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
51	20250220	150755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-35	5	-1.15	228822990	76029	8.41	3010	3040	2990	3955	2135	3045	3009.66	2.28	4300	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	697	4.44	0.22	12	0.33	678.00	13907.00	4045	20240521	-25.59	2415	20241209	24.64	3170	-5.05	20250219	2605	15.55	20250203	4045	-25.59	20240521	2415	24.64	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
52	20250220	140755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-30	5	-0.99	208897905	69399	7.67	3010	3040	2990	3955	2135	3045	3010.07	2.28	6716	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	698	4.45	0.22	12	0.30	678.00	13907.00	4045	20240521	-25.46	2415	20241209	24.84	3170	-4.89	20250219	2605	15.74	20250203	4045	-25.46	20240521	2415	24.84	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
53	20250220	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-25	5	-0.82	194169620	64520	7.13	3010	3040	2990	3955	2135	3045	3009.42	2.28	10989	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	699	4.45	0.22	12	0.28	678.00	13907.00	4045	20240521	-25.34	2415	20241209	25.05	3170	-4.73	20250219	2605	15.93	20250203	4045	-25.34	20240521	2415	25.05	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
54	20250220	120753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-35	5	-1.15	189041465	62821	6.95	3010	3040	2990	3955	2135	3045	3009.18	2.28	11036	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	697	4.44	0.22	12	0.27	678.00	13907.00	4045	20240521	-25.59	2415	20241209	24.64	3170	-5.05	20250219	2605	15.55	20250203	4045	-25.59	20240521	2415	24.64	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
55	20250220	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-30	5	-0.99	172385230	57280	6.33	3010	3040	2990	3955	2135	3045	3009.49	2.28	9402	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	698	4.45	0.22	12	0.25	678.00	13907.00	4045	20240521	-25.46	2415	20241209	24.84	3170	-4.89	20250219	2605	15.74	20250203	4045	-25.46	20240521	2415	24.84	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
56	20250220	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-35	5	-1.15	155454580	51674	5.71	3010	3040	2990	3955	2135	3045	3008.34	2.28	6560	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	697	4.44	0.22	12	0.22	678.00	13907.00	4045	20240521	-25.59	2415	20241209	24.64	3170	-5.05	20250219	2605	15.55	20250203	4045	-25.59	20240521	2415	24.64	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
57	20250220	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-20	5	-0.66	67938450	22547	2.49	3010	3035	2990	3955	2135	3045	3013.12	2.28	-3053	3295	3170	3045	2920	2795	3232	2982	120	910	500	2250	5	1	23147029	700	4.46	0.22	12	0.10	678.00	13907.00	4045	20240521	-25.22	2415	20241209	25.26	3170	-4.57	20250219	2605	16.12	20250203	4045	-25.22	20240521	2415	25.26	20241209	2.13	N	101330	500	119 억	526776	N	N	N	N
58	20250219	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	190	2	6.65	2767878025	901033	1576.50	2930	3170	2920	3710	2000	2855	3071.91	2.12	36429	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	705	4.49	0.22	12	3.89	678.00	13907.00	4045	20240521	-24.72	2415	20241209	26.09	3170	-3.94	20250219	2605	16.89	20250203	4045	-24.72	20240521	2415	26.09	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
59	20250219	150753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	215	2	7.53	2645191720	860940	1506.35	2930	3170	2920	3710	2000	2855	3072.45	2.12	38121	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	711	4.53	0.22	12	3.72	678.00	13907.00	4045	20240521	-24.10	2415	20241209	27.12	3170	-3.15	20250219	2605	17.85	20250203	4045	-24.10	20240521	2415	27.12	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
60	20250219	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	200	2	7.01	1563546250	510887	893.88	2930	3160	2920	3710	2000	2855	3060.45	2.12	102482	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	707	4.51	0.22	12	2.21	678.00	13907.00	4045	20240521	-24.47	2415	20241209	26.50	3160	-3.32	20250219	2605	17.27	20250203	4045	-24.47	20240521	2415	26.50	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
61	20250219	130750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	185	2	6.48	1495870000	488655	854.98	2930	3160	2920	3710	2000	2855	3061.20	2.12	103256	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	704	4.48	0.22	12	2.11	678.00	13907.00	4045	20240521	-24.85	2415	20241209	25.88	3160	-3.80	20250219	2605	16.70	20250203	4045	-24.85	20240521	2415	25.88	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
62	20250219	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	210	2	7.36	1409575345	460374	805.50	2930	3160	2920	3710	2000	2855	3061.80	2.12	105428	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	709	4.52	0.22	12	1.99	678.00	13907.00	4045	20240521	-24.23	2415	20241209	26.92	3160	-3.01	20250219	2605	17.66	20250203	4045	-24.23	20240521	2415	26.92	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
63	20250219	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	275	2	9.63	1148530805	376061	657.98	2930	3160	2920	3710	2000	2855	3054.11	2.12	89822	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	725	4.62	0.23	12	1.62	678.00	13907.00	4045	20240521	-22.62	2415	20241209	29.61	3160	-0.95	20250219	2605	20.15	20250203	4045	-22.62	20240521	2415	29.61	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
64	20250219	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	195	2	6.83	552760200	184410	322.65	2930	3075	2920	3710	2000	2855	2997.45	2.12	41972	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	706	4.50	0.22	12	0.80	678.00	13907.00	4045	20240521	-24.60	2415	20241209	26.29	3130	-2.56	20250204	2605	17.08	20250203	4045	-24.60	20240521	2415	26.29	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
65	20250219	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	105	2	3.68	110490965	37466	65.55	2930	2980	2920	3710	2000	2855	2949.10	2.12	10949	2918	2886	2858	2826	2798	2902	2842	120	855	500	2110	5	1	23147029	685	4.37	0.21	12	0.16	678.00	13907.00	4045	20240521	-26.82	2415	20241209	22.57	3130	-5.43	20250204	2605	13.63	20250203	4045	-26.82	20240521	2415	22.57	20241209	2.12	N	101330	500	119 억	491516	N	N	N	N
66	20250218	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	5	2	0.18	162536780	57154	240.75	2850	2890	2830	3705	1995	2850	2843.84	2.11	1841	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	661	4.21	0.21	12	0.25	678.00	13907.00	4335	20240205	-34.14	2415	20241209	18.22	3130	-8.79	20250204	2605	9.60	20250203	4045	-29.42	20240521	2415	18.22	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
67	20250218	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	5	2	0.18	145862535	51313	216.15	2850	2890	2830	3705	1995	2850	2842.60	2.11	2994	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	661	4.21	0.21	12	0.22	678.00	13907.00	4335	20240205	-34.14	2415	20241209	18.22	3130	-8.79	20250204	2605	9.60	20250203	4045	-29.42	20240521	2415	18.22	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
68	20250218	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	141282630	49710	209.39	2850	2890	2830	3705	1995	2850	2842.14	2.11	2680	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	662	4.22	0.21	12	0.21	678.00	13907.00	4335	20240205	-34.03	2415	20241209	18.43	3130	-8.63	20250204	2605	9.79	20250203	4045	-29.30	20240521	2415	18.43	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
69	20250218	130747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	111023170	39154	164.93	2850	2860	2830	3705	1995	2850	2835.55	2.11	2104	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	662	4.22	0.21	12	0.17	678.00	13907.00	4335	20240205	-34.03	2415	20241209	18.43	3130	-8.63	20250204	2605	9.79	20250203	4045	-29.30	20240521	2415	18.43	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
70	20250218	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-20	5	-0.70	93139675	32869	138.45	2850	2850	2830	3705	1995	2850	2833.66	2.11	664	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	655	4.17	0.20	12	0.14	678.00	13907.00	4335	20240205	-34.72	2415	20241209	17.18	3130	-9.58	20250204	2605	8.64	20250203	4045	-30.04	20240521	2415	17.18	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
71	20250218	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-20	5	-0.70	68063300	24009	101.13	2850	2850	2830	3705	1995	2850	2834.91	2.11	-1235	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	655	4.17	0.20	12	0.10	678.00	13907.00	4335	20240205	-34.72	2415	20241209	17.18	3130	-9.58	20250204	2605	8.64	20250203	4045	-30.04	20240521	2415	17.18	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
72	20250218	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-15	5	-0.53	22014095	7755	32.67	2850	2850	2835	3705	1995	2850	2838.70	2.11	-262	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	656	4.18	0.20	12	0.03	678.00	13907.00	4335	20240205	-34.60	2415	20241209	17.39	3130	-9.42	20250204	2605	8.83	20250203	4045	-29.91	20240521	2415	17.39	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
73	20250218	090750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-10	5	-0.35	4177150	1469	6.19	2850	2850	2840	3705	1995	2850	2843.53	2.11	-96	2910	2880	2860	2830	2810	2870	2820	120	855	500	2100	5	1	23147029	657	4.19	0.20	12	0.01	678.00	13907.00	4335	20240205	-34.49	2415	20241209	17.60	3130	-9.27	20250204	2605	9.02	20250203	4045	-29.79	20240521	2415	17.60	20241209	2.12	N	101330	500	119 억	489430	N	N	N	N
74	20250217	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-10	5	-0.35	67735460	23719	107.79	2860	2890	2840	3715	2005	2860	2855.75	2.12	-624	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	660	4.20	0.20	12	0.10	678.00	13907.00	4335	20240205	-34.26	2415	20241209	18.01	3130	-8.95	20250204	2605	9.40	20250203	4045	-29.54	20240521	2415	18.01	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
75	20250217	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	0	3	0.00	54850605	19199	87.25	2860	2890	2840	3715	2005	2860	2856.95	2.12	245	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	662	4.22	0.21	12	0.08	678.00	13907.00	4335	20240205	-34.03	2415	20241209	18.43	3130	-8.63	20250204	2605	9.79	20250203	4045	-29.30	20240521	2415	18.43	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
76	20250217	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	5	2	0.17	42051655	14706	66.83	2860	2890	2845	3715	2005	2860	2859.49	2.12	693	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	663	4.23	0.21	12	0.06	678.00	13907.00	4335	20240205	-33.91	2415	20241209	18.63	3130	-8.47	20250204	2605	9.98	20250203	4045	-29.17	20240521	2415	18.63	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
77	20250217	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	0	3	0.00	35920245	12563	57.09	2860	2890	2845	3715	2005	2860	2859.21	2.12	923	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	662	4.22	0.21	12	0.05	678.00	13907.00	4335	20240205	-34.03	2415	20241209	18.43	3130	-8.63	20250204	2605	9.79	20250203	4045	-29.30	20240521	2415	18.43	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
78	20250217	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-5	5	-0.17	26865895	9399	42.71	2860	2890	2845	3715	2005	2860	2858.38	2.12	667	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	661	4.21	0.21	12	0.04	678.00	13907.00	4335	20240205	-34.14	2415	20241209	18.22	3130	-8.79	20250204	2605	9.60	20250203	4045	-29.42	20240521	2415	18.22	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
79	20250217	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	5	2	0.17	17334575	6057	27.53	2860	2890	2850	3715	2005	2860	2861.91	2.12	153	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	663	4.23	0.21	12	0.03	678.00	13907.00	4335	20240205	-33.91	2415	20241209	18.63	3130	-8.47	20250204	2605	9.98	20250203	4045	-29.17	20240521	2415	18.63	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
80	20250217	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	10	2	0.35	8339910	2913	13.24	2860	2890	2850	3715	2005	2860	2863.00	2.12	189	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	664	4.23	0.21	12	0.01	678.00	13907.00	4335	20240205	-33.79	2415	20241209	18.84	3130	-8.31	20250204	2605	10.17	20250203	4045	-29.05	20240521	2415	18.84	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
81	20250217	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	15	2	0.52	857840	300	1.36	2860	2890	2850	3715	2005	2860	2859.47	2.12	24	2906	2882	2856	2832	2806	2870	2820	120	855	500	2110	5	1	23147029	665	4.24	0.21	12	0.00	678.00	13907.00	4335	20240205	-33.68	2415	20241209	19.05	3130	-8.15	20250204	2605	10.36	20250203	4045	-28.92	20240521	2415	19.05	20241209	2.09	N	101330	500	119 억	490054	N	N	N	N
82	20250214	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	62660945	22005	52.46	2870	2880	2830	3705	1995	2850	2847.58	2.14	-5127	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	662	4.22	0.21	12	0.10	678.00	13907.00	4335	20240205	-34.03	2415	20241209	18.43	3130	-8.63	20250204	2605	9.79	20250203	4045	-29.30	20240521	2415	18.43	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
83	20250214	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	59012945	20729	49.42	2870	2880	2830	3705	1995	2850	2846.88	2.14	-4723	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	662	4.22	0.21	12	0.09	678.00	13907.00	4335	20240205	-34.03	2415	20241209	18.43	3130	-8.63	20250204	2605	9.79	20250203	4045	-29.30	20240521	2415	18.43	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
84	20250214	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	5	2	0.18	53039960	18629	44.41	2870	2880	2830	3705	1995	2850	2847.17	2.14	-3924	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	661	4.21	0.21	12	0.08	678.00	13907.00	4335	20240205	-34.14	2415	20241209	18.22	3130	-8.79	20250204	2605	9.60	20250203	4045	-29.42	20240521	2415	18.22	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
85	20250214	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	15	2	0.53	40697610	14298	34.09	2870	2880	2830	3705	1995	2850	2846.38	2.14	-3490	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	663	4.23	0.21	12	0.06	678.00	13907.00	4335	20240205	-33.91	2415	20241209	18.63	3130	-8.47	20250204	2605	9.98	20250203	4045	-29.17	20240521	2415	18.63	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
86	20250214	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	0	3	0.00	37230470	13084	31.19	2870	2880	2830	3705	1995	2850	2845.50	2.14	-3233	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	660	4.20	0.20	12	0.06	678.00	13907.00	4335	20240205	-34.26	2415	20241209	18.01	3130	-8.95	20250204	2605	9.40	20250203	4045	-29.54	20240521	2415	18.01	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
87	20250214	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	0	3	0.00	33400250	11738	27.98	2870	2880	2830	3705	1995	2850	2845.48	2.14	-3424	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	660	4.20	0.20	12	0.05	678.00	13907.00	4335	20240205	-34.26	2415	20241209	18.01	3130	-8.95	20250204	2605	9.40	20250203	4045	-29.54	20240521	2415	18.01	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
88	20250214	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-20	5	-0.70	20082595	7061	16.83	2870	2880	2830	3705	1995	2850	2844.16	2.14	-1705	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	655	4.17	0.20	12	0.03	678.00	13907.00	4335	20240205	-34.72	2415	20241209	17.18	3130	-9.58	20250204	2605	8.64	20250203	4045	-30.04	20240521	2415	17.18	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
89	20250214	090744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	25	2	0.88	2849975	994	2.37	2870	2880	2845	3705	1995	2850	2867.18	2.14	-256	2903	2876	2838	2811	2773	2890	2825	120	855	500	2100	5	1	23147029	665	4.24	0.21	12	0.00	678.00	13907.00	4335	20240205	-33.68	2415	20241209	19.05	3130	-8.15	20250204	2605	10.36	20250203	4045	-28.92	20240521	2415	19.05	20241209	2.06	N	101330	500	119 억	495181	N	N	N	N
90	20250213	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	30	2	1.06	117731795	41574	31.00	2820	2865	2800	3665	1975	2820	2831.85	2.14	-820	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	660	4.20	0.20	12	0.18	678.00	13907.00	4335	20240205	-34.26	2415	20241209	18.01	3130	-8.95	20250204	2605	9.40	20250203	4045	-29.54	20240521	2415	18.01	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
91	20250213	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	30	2	1.06	114713460	40513	30.21	2820	2865	2800	3665	1975	2820	2831.52	2.14	-437	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	660	4.20	0.20	12	0.18	678.00	13907.00	4335	20240205	-34.26	2415	20241209	18.01	3130	-8.95	20250204	2605	9.40	20250203	4045	-29.54	20240521	2415	18.01	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
92	20250213	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	15	2	0.53	78889620	27928	20.82	2820	2845	2800	3665	1975	2820	2824.75	2.14	-1697	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	656	4.18	0.20	12	0.12	678.00	13907.00	4335	20240205	-34.60	2415	20241209	17.39	3130	-9.42	20250204	2605	8.83	20250203	4045	-29.91	20240521	2415	17.39	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
93	20250213	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	15	2	0.53	61584470	21775	16.24	2820	2845	2815	3665	1975	2820	2828.22	2.14	-1547	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	656	4.18	0.20	12	0.09	678.00	13907.00	4335	20240205	-34.60	2415	20241209	17.39	3130	-9.42	20250204	2605	8.83	20250203	4045	-29.91	20240521	2415	17.39	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
94	20250213	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	15	2	0.53	54907745	19416	14.48	2820	2845	2815	3665	1975	2820	2827.96	2.14	-2330	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	656	4.18	0.20	12	0.08	678.00	13907.00	4335	20240205	-34.60	2415	20241209	17.39	3130	-9.42	20250204	2605	8.83	20250203	4045	-29.91	20240521	2415	17.39	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
95	20250213	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	5	2	0.18	17556115	6196	4.62	2820	2845	2820	3665	1975	2820	2833.46	2.14	-2326	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	654	4.17	0.20	12	0.03	678.00	13907.00	4335	20240205	-34.83	2415	20241209	16.98	3130	-9.74	20250204	2605	8.45	20250203	4045	-30.16	20240521	2415	16.98	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
96	20250213	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	15	2	0.53	10196715	3601	2.69	2820	2845	2820	3665	1975	2820	2831.63	2.14	-1764	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	656	4.18	0.20	12	0.02	678.00	13907.00	4335	20240205	-34.60	2415	20241209	17.39	3130	-9.42	20250204	2605	8.83	20250203	4045	-29.91	20240521	2415	17.39	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
97	20250213	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	15	2	0.53	2017960	714	0.53	2820	2845	2820	3665	1975	2820	2826.27	2.14	16	2986	2902	2841	2757	2696	2872	2727	120	845	500	2080	5	1	23147029	656	4.18	0.20	12	0.00	678.00	13907.00	4335	20240205	-34.60	2415	20241209	17.39	3130	-9.42	20250204	2605	8.83	20250203	4045	-29.91	20240521	2415	17.39	20241209	2.01	N	101330	500	119 억	496001	N	N	N	N
98	20250212	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-60	5	-2.08	378993620	134042	103.02	2870	2925	2780	3740	2020	2880	2827.48	2.10	9064	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	653	4.16	0.20	12	0.58	678.00	13907.00	4335	20240205	-34.95	2415	20241209	16.77	3130	-9.90	20250204	2605	8.25	20250203	4045	-30.28	20240521	2415	16.77	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
99	20250212	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-60	5	-2.08	366383350	129566	99.58	2870	2925	2780	3740	2020	2880	2827.77	2.10	10594	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	653	4.16	0.20	12	0.56	678.00	13907.00	4335	20240205	-34.95	2415	20241209	16.77	3130	-9.90	20250204	2605	8.25	20250203	4045	-30.28	20240521	2415	16.77	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
100	20250212	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-65	5	-2.26	185730665	65733	50.52	2870	2925	2800	3740	2020	2880	2825.53	2.10	4009	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	652	4.15	0.20	12	0.28	678.00	13907.00	4335	20240205	-35.06	2415	20241209	16.56	3130	-10.06	20250204	2605	8.06	20250203	4045	-30.41	20240521	2415	16.56	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
101	20250212	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-60	5	-2.08	173878795	61524	47.29	2870	2925	2800	3740	2020	2880	2826.19	2.10	4311	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	653	4.16	0.20	12	0.27	678.00	13907.00	4335	20240205	-34.95	2415	20241209	16.77	3130	-9.90	20250204	2605	8.25	20250203	4045	-30.28	20240521	2415	16.77	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
102	20250212	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-65	5	-2.26	151075120	53434	41.07	2870	2925	2800	3740	2020	2880	2827.32	2.10	3244	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	652	4.15	0.20	12	0.23	678.00	13907.00	4335	20240205	-35.06	2415	20241209	16.56	3130	-10.06	20250204	2605	8.06	20250203	4045	-30.41	20240521	2415	16.56	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
103	20250212	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-35	5	-1.22	132309325	46788	35.96	2870	2925	2800	3740	2020	2880	2827.85	2.10	3424	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	659	4.20	0.20	12	0.20	678.00	13907.00	4335	20240205	-34.37	2415	20241209	17.81	3130	-9.11	20250204	2605	9.21	20250203	4045	-29.67	20240521	2415	17.81	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
104	20250212	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-35	5	-1.22	38477020	13525	10.40	2870	2925	2820	3740	2020	2880	2844.88	2.10	2300	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	659	4.20	0.20	12	0.06	678.00	13907.00	4335	20240205	-34.37	2415	20241209	17.81	3130	-9.11	20250204	2605	9.21	20250203	4045	-29.67	20240521	2415	17.81	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
105	20250212	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-35	5	-1.22	24881865	8764	6.74	2870	2870	2820	3740	2020	2880	2839.10	2.10	4516	3006	2942	2901	2837	2796	2922	2817	120	860	500	2130	5	1	23147029	659	4.20	0.20	12	0.04	678.00	13907.00	4335	20240205	-34.37	2415	20241209	17.81	3130	-9.11	20250204	2605	9.21	20250203	4045	-29.67	20240521	2415	17.81	20241209	2.03	N	101330	500	119 억	486333	N	N	N	N
106	20250211	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-75	5	-2.54	377459575	130107	103.99	2920	2965	2860	3840	2070	2955	2901.25	2.17	-16869	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	667	4.25	0.21	12	0.56	678.00	13907.00	4335	20240205	-33.56	2415	20241209	19.25	3130	-7.99	20250204	2605	10.56	20250203	4045	-28.80	20240521	2415	19.25	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
107	20250211	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-75	5	-2.54	355110440	122346	97.79	2920	2965	2860	3840	2070	2955	2902.51	2.17	-16600	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	667	4.25	0.21	12	0.53	678.00	13907.00	4335	20240205	-33.56	2415	20241209	19.25	3130	-7.99	20250204	2605	10.56	20250203	4045	-28.80	20240521	2415	19.25	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
108	20250211	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-20	5	-0.68	313818060	108040	86.35	2920	2965	2860	3840	2070	2955	2904.65	2.17	-13642	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	679	4.33	0.21	12	0.47	678.00	13907.00	4335	20240205	-32.30	2415	20241209	21.53	3130	-6.23	20250204	2605	12.67	20250203	4045	-27.44	20240521	2415	21.53	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
109	20250211	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-65	5	-2.20	264123015	90874	72.63	2920	2965	2860	3840	2070	2955	2906.48	2.17	-10089	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	669	4.26	0.21	12	0.39	678.00	13907.00	4335	20240205	-33.33	2415	20241209	19.67	3130	-7.67	20250204	2605	10.94	20250203	4045	-28.55	20240521	2415	19.67	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
110	20250211	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-65	5	-2.20	257636575	88626	70.83	2920	2965	2860	3840	2070	2955	2907.01	2.17	-8141	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	669	4.26	0.21	12	0.38	678.00	13907.00	4335	20240205	-33.33	2415	20241209	19.67	3130	-7.67	20250204	2605	10.94	20250203	4045	-28.55	20240521	2415	19.67	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
111	20250211	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-55	5	-1.86	244347480	84032	67.16	2920	2965	2860	3840	2070	2955	2907.79	2.17	-6318	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	671	4.28	0.21	12	0.36	678.00	13907.00	4335	20240205	-33.10	2415	20241209	20.08	3130	-7.35	20250204	2605	11.32	20250203	4045	-28.31	20240521	2415	20.08	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
112	20250211	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-35	5	-1.18	17305545	5930	4.74	2920	2940	2910	3840	2070	2955	2918.30	2.17	-2073	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	676	4.31	0.21	12	0.03	678.00	13907.00	4335	20240205	-32.64	2415	20241209	20.91	3130	-6.71	20250204	2605	12.09	20250203	4045	-27.81	20240521	2415	20.91	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
113	20250211	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-35	5	-1.18	4621430	1582	1.26	2920	2940	2920	3840	2070	2955	2921.26	2.17	-409	3058	3006	2933	2881	2808	3032	2907	120	885	500	2180	5	1	23147029	676	4.31	0.21	12	0.01	678.00	13907.00	4335	20240205	-32.64	2415	20241209	20.91	3130	-6.71	20250204	2605	12.09	20250203	4045	-27.81	20240521	2415	20.91	20241209	2.07	N	101330	500	119 억	503203	N	N	N	N
114	20250210	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	25	2	0.85	367634560	125005	206.58	2940	2985	2860	3805	2055	2930	2940.96	2.20	-6022	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	684	4.36	0.21	12	0.54	678.00	13907.00	4335	20240205	-31.83	2415	20241209	22.36	3130	-5.59	20250204	2605	13.44	20250203	4045	-26.95	20240521	2415	22.36	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
115	20250210	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	20	2	0.68	349918105	118996	196.65	2940	2985	2860	3805	2055	2930	2940.59	2.20	-4457	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	683	4.35	0.21	12	0.51	678.00	13907.00	4335	20240205	-31.95	2415	20241209	22.15	3130	-5.75	20250204	2605	13.24	20250203	4045	-27.07	20240521	2415	22.15	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
116	20250210	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	35	2	1.19	340235260	115714	191.22	2940	2985	2860	3805	2055	2930	2940.31	2.20	-4491	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	686	4.37	0.21	12	0.50	678.00	13907.00	4335	20240205	-31.60	2415	20241209	22.77	3130	-5.27	20250204	2605	13.82	20250203	4045	-26.70	20240521	2415	22.77	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
117	20250210	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	30	2	1.02	323576270	110083	181.92	2940	2985	2860	3805	2055	2930	2939.38	2.20	-2439	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	685	4.37	0.21	12	0.48	678.00	13907.00	4335	20240205	-31.72	2415	20241209	22.57	3130	-5.43	20250204	2605	13.63	20250203	4045	-26.82	20240521	2415	22.57	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
118	20250210	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	25	2	0.85	287537470	97827	161.66	2940	2985	2860	3805	2055	2930	2939.24	2.20	-4324	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	684	4.36	0.21	12	0.42	678.00	13907.00	4335	20240205	-31.83	2415	20241209	22.36	3130	-5.59	20250204	2605	13.44	20250203	4045	-26.95	20240521	2415	22.36	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
119	20250210	110721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	30	2	1.02	275814975	93860	155.11	2940	2985	2860	3805	2055	2930	2938.58	2.20	-4317	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	685	4.37	0.21	12	0.41	678.00	13907.00	4335	20240205	-31.72	2415	20241209	22.57	3130	-5.43	20250204	2605	13.63	20250203	4045	-26.82	20240521	2415	22.57	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
120	20250210	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-30	5	-1.02	19736525	6798	11.23	2940	2940	2860	3805	2055	2930	2903.28	2.20	417	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	671	4.28	0.21	12	0.03	678.00	13907.00	4335	20240205	-33.10	2415	20241209	20.08	3130	-7.35	20250204	2605	11.32	20250203	4045	-28.31	20240521	2415	20.08	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
121	20250210	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-55	5	-1.88	5989945	2058	3.40	2940	2940	2860	3805	2055	2930	2910.57	2.20	-449	2993	2961	2918	2886	2843	2940	2865	120	875	500	2160	5	1	23147029	665	4.24	0.21	12	0.01	678.00	13907.00	4335	20240205	-33.68	2415	20241209	19.05	3130	-8.15	20250204	2605	10.36	20250203	4045	-28.92	20240521	2415	19.05	20241209	2.08	N	101330	500	119 억	509211	N	N	N	N
122	20250207	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-10	5	-0.34	175701610	60513	71.61	2935	2950	2875	3820	2060	2940	2903.50	2.23	-6332	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	678	4.32	0.21	12	0.26	678.00	13907.00	4335	20240205	-32.41	2415	20241209	21.33	3130	-6.39	20250204	2605	12.48	20250203	4045	-27.56	20240521	2415	21.33	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
123	20250207	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-20	5	-0.68	168168775	57938	68.56	2935	2950	2875	3820	2060	2940	2902.56	2.23	-5627	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	676	4.31	0.21	12	0.25	678.00	13907.00	4335	20240205	-32.64	2415	20241209	20.91	3130	-6.71	20250204	2605	12.09	20250203	4045	-27.81	20240521	2415	20.91	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
124	20250207	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-20	5	-0.68	142678155	49248	58.28	2935	2935	2875	3820	2060	2940	2897.14	2.23	-549	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	676	4.31	0.21	12	0.21	678.00	13907.00	4335	20240205	-32.64	2415	20241209	20.91	3130	-6.71	20250204	2605	12.09	20250203	4045	-27.81	20240521	2415	20.91	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
125	20250207	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-25	5	-0.85	131278780	45335	53.65	2935	2935	2875	3820	2060	2940	2895.75	2.23	200	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	675	4.30	0.21	12	0.20	678.00	13907.00	4335	20240205	-32.76	2415	20241209	20.70	3130	-6.87	20250204	2605	11.90	20250203	4045	-27.94	20240521	2415	20.70	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
126	20250207	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-10	5	-0.34	122083840	42182	49.92	2935	2935	2875	3820	2060	2940	2894.22	2.23	589	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	678	4.32	0.21	12	0.18	678.00	13907.00	4335	20240205	-32.41	2415	20241209	21.33	3130	-6.39	20250204	2605	12.48	20250203	4045	-27.56	20240521	2415	21.33	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
127	20250207	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-45	5	-1.53	99211785	34323	40.62	2935	2935	2875	3820	2060	2940	2890.53	2.23	-229	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	670	4.27	0.21	12	0.15	678.00	13907.00	4335	20240205	-33.22	2415	20241209	19.88	3130	-7.51	20250204	2605	11.13	20250203	4045	-28.43	20240521	2415	19.88	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
128	20250207	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-45	5	-1.53	36415720	12568	14.87	2935	2935	2880	3820	2060	2940	2897.50	2.23	-843	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	670	4.27	0.21	12	0.05	678.00	13907.00	4335	20240205	-33.22	2415	20241209	19.88	3130	-7.51	20250204	2605	11.13	20250203	4045	-28.43	20240521	2415	19.88	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
129	20250207	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-35	5	-1.19	7875060	2705	3.20	2935	2935	2905	3820	2060	2940	2911.30	2.23	-272	3010	2975	2915	2880	2820	2987	2892	120	880	500	2170	5	1	23147029	672	4.28	0.21	12	0.01	678.00	13907.00	4335	20240205	-32.99	2415	20241209	20.29	3130	-7.19	20250204	2605	11.52	20250203	4045	-28.18	20240521	2415	20.29	20241209	2.13	N	101330	500	119 억	515501	N	N	N	N
130	20250206	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-20	5	-0.68	245906820	84476	31.89	2940	2950	2855	3845	2075	2960	2910.90	2.21	2848	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	681	4.34	0.21	12	0.36	678.00	13907.00	4335	20240205	-32.18	2415	20241209	21.74	3130	-6.07	20250204	2605	12.86	20250203	4045	-27.32	20240521	2415	21.74	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
131	20250206	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	235587185	80962	30.57	2940	2950	2855	3845	2075	2960	2909.85	2.21	2956	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	679	4.33	0.21	12	0.35	678.00	13907.00	4335	20240205	-32.30	2415	20241209	21.53	3130	-6.23	20250204	2605	12.67	20250203	4045	-27.44	20240521	2415	21.53	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
132	20250206	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	210938225	72545	27.39	2940	2950	2855	3845	2075	2960	2907.69	2.21	3353	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	679	4.33	0.21	12	0.31	678.00	13907.00	4335	20240205	-32.30	2415	20241209	21.53	3130	-6.23	20250204	2605	12.67	20250203	4045	-27.44	20240521	2415	21.53	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
133	20250206	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-45	5	-1.52	183031085	63025	23.79	2940	2950	2855	3845	2075	2960	2904.10	2.21	1700	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	675	4.30	0.21	12	0.27	678.00	13907.00	4335	20240205	-32.76	2415	20241209	20.70	3130	-6.87	20250204	2605	11.90	20250203	4045	-27.94	20240521	2415	20.70	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
134	20250206	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-35	5	-1.18	157526420	54296	20.50	2940	2950	2855	3845	2075	2960	2901.25	2.21	-738	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	677	4.31	0.21	12	0.23	678.00	13907.00	4335	20240205	-32.53	2415	20241209	21.12	3130	-6.55	20250204	2605	12.28	20250203	4045	-27.69	20240521	2415	21.12	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
135	20250206	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-35	5	-1.18	134510740	46419	17.52	2940	2950	2855	3845	2075	2960	2897.75	2.21	1136	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	677	4.31	0.21	12	0.20	678.00	13907.00	4335	20240205	-32.53	2415	20241209	21.12	3130	-6.55	20250204	2605	12.28	20250203	4045	-27.69	20240521	2415	21.12	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
136	20250206	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-55	5	-1.86	118555205	40935	15.45	2940	2950	2855	3845	2075	2960	2896.18	2.21	1553	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	672	4.28	0.21	12	0.18	678.00	13907.00	4335	20240205	-32.99	2415	20241209	20.29	3130	-7.19	20250204	2605	11.52	20250203	4045	-28.18	20240521	2415	20.29	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
137	20250206	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-35	5	-1.18	24923215	8525	3.22	2940	2950	2900	3845	2075	2960	2923.54	2.21	-1919	3063	3011	2933	2881	2803	3037	2907	120	885	500	2190	5	1	23147029	677	4.31	0.21	12	0.04	678.00	13907.00	4335	20240205	-32.53	2415	20241209	21.12	3130	-6.55	20250204	2605	12.28	20250203	4045	-27.69	20240521	2415	21.12	20241209	1.73	N	101330	500	119 억	512546	N	N	N	N
138	20250205	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	135	2	4.78	774641710	264817	28.98	2880	2985	2855	3670	1980	2825	2925.18	1.96	60574	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	685	4.37	0.21	12	1.14	678.00	13907.00	4335	20240205	-31.72	2415	20241209	22.57	3130	-5.43	20250204	2605	13.63	20250203	4335	-31.72	20240205	2415	22.57	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
139	20250205	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	115	2	4.07	741237825	253499	27.74	2880	2985	2855	3670	1980	2825	2924.03	1.96	61426	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	681	4.34	0.21	12	1.10	678.00	13907.00	4335	20240205	-32.18	2415	20241209	21.74	3130	-6.07	20250204	2605	12.86	20250203	4335	-32.18	20240205	2415	21.74	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
140	20250205	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	130	2	4.60	722163345	247022	27.03	2880	2985	2855	3670	1980	2825	2923.48	1.96	61092	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	684	4.36	0.21	12	1.07	678.00	13907.00	4335	20240205	-31.83	2415	20241209	22.36	3130	-5.59	20250204	2605	13.44	20250203	4335	-31.83	20240205	2415	22.36	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
141	20250205	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	125	2	4.42	702131605	240240	26.29	2880	2985	2855	3670	1980	2825	2922.63	1.96	61641	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	683	4.35	0.21	12	1.04	678.00	13907.00	4335	20240205	-31.95	2415	20241209	22.15	3130	-5.75	20250204	2605	13.24	20250203	4335	-31.95	20240205	2415	22.15	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
142	20250205	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	140	2	4.96	666632180	228198	24.97	2880	2985	2855	3670	1980	2825	2921.29	1.96	60038	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	686	4.37	0.21	12	0.99	678.00	13907.00	4335	20240205	-31.60	2415	20241209	22.77	3130	-5.27	20250204	2605	13.82	20250203	4335	-31.60	20240205	2415	22.77	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
143	20250205	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	135	2	4.78	630137975	215810	23.62	2880	2985	2855	3670	1980	2825	2919.87	1.96	59591	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	685	4.37	0.21	12	0.93	678.00	13907.00	4335	20240205	-31.72	2415	20241209	22.57	3130	-5.43	20250204	2605	13.63	20250203	4335	-31.72	20240205	2415	22.57	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
144	20250205	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	110	2	3.89	478718425	164588	18.01	2880	2970	2855	3670	1980	2825	2908.59	1.96	45524	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	679	4.33	0.21	12	0.71	678.00	13907.00	4335	20240205	-32.30	2415	20241209	21.53	3130	-6.23	20250204	2605	12.67	20250203	4335	-32.30	20240205	2415	21.53	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
145	20250205	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	75	2	2.65	173819840	60206	6.59	2880	2935	2855	3670	1980	2825	2887.09	1.96	1154	3278	3051	2903	2676	2528	2977	2602	120	845	500	2090	5	1	23147029	671	4.28	0.21	12	0.26	678.00	13907.00	4335	20240205	-33.10	2415	20241209	20.08	3130	-7.35	20250204	2605	11.32	20250203	4335	-33.10	20240205	2415	20.08	20241209	1.72	N	101330	500	119 억	454373	N	N	N	N
146	20250204	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	180	2	6.81	2624987355	911878	660.40	2850	3130	2755	3435	1855	2645	2878.66	2.30	-76832	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	654	4.17	0.20	12	3.94	678.00	13907.00	4335	20240205	-34.83	2415	20241209	16.98	3130	-9.74	20250204	2605	8.45	20250203	4335	-34.83	20240205	2415	16.98	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N
147	20250204	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	180	2	6.81	2555360565	887215	642.54	2850	3130	2755	3435	1855	2645	2880.20	2.30	-92307	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	654	4.17	0.20	12	3.83	678.00	13907.00	4335	20240205	-34.83	2415	20241209	16.98	3130	-9.74	20250204	2605	8.45	20250203	4335	-34.83	20240205	2415	16.98	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N
148	20250204	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	210	2	7.94	2425110380	841252	609.25	2850	3130	2755	3435	1855	2645	2882.74	2.30	-97090	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	661	4.21	0.21	12	3.63	678.00	13907.00	4335	20240205	-34.14	2415	20241209	18.22	3130	-8.79	20250204	2605	9.60	20250203	4335	-34.14	20240205	2415	18.22	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N
149	20250204	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	195	2	7.37	2358137140	817745	592.23	2850	3130	2755	3435	1855	2645	2883.71	2.30	-95354	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	657	4.19	0.20	12	3.53	678.00	13907.00	4335	20240205	-34.49	2415	20241209	17.60	3130	-9.27	20250204	2605	9.02	20250203	4335	-34.49	20240205	2415	17.60	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N
150	20250204	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	210	2	7.94	2276461405	788953	571.38	2850	3130	2755	3435	1855	2645	2885.42	2.30	-95601	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	661	4.21	0.21	12	3.41	678.00	13907.00	4335	20240205	-34.14	2415	20241209	18.22	3130	-8.79	20250204	2605	9.60	20250203	4335	-34.14	20240205	2415	18.22	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N
151	20250204	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	180	2	6.81	2172881225	752506	544.98	2850	3130	2755	3435	1855	2645	2887.53	2.30	-95462	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	654	4.17	0.20	12	3.25	678.00	13907.00	4335	20240205	-34.83	2415	20241209	16.98	3130	-9.74	20250204	2605	8.45	20250203	4335	-34.83	20240205	2415	16.98	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N
152	20250204	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	170	2	6.43	2094301050	724631	524.79	2850	3130	2755	3435	1855	2645	2890.16	2.30	-92583	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	652	4.15	0.20	12	3.13	678.00	13907.00	4335	20240205	-35.06	2415	20241209	16.56	3130	-10.06	20250204	2605	8.06	20250203	4335	-35.06	20240205	2415	16.56	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N
153	20250204	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	255	2	9.64	1169883635	399294	289.18	2850	3130	2845	3435	1855	2645	2929.88	2.30	-720	2791	2717	2661	2587	2531	2690	2560	120	790	500	1950	5	1	23147029	671	4.28	0.21	12	1.73	678.00	13907.00	4335	20240205	-33.10	2415	20241209	20.08	3130	-7.35	20250204	2605	11.32	20250203	4335	-33.10	20240205	2415	20.08	20241209	1.71	N	101330	500	119 억	532553	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History