KissMeData/035460/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-20	5	-0.99	250070025	122850	194.07	2015	2150	2000	2625	1415	2020	2035.57	0.55	-17428	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	292	8.97	0.75	12	0.84	223.00	2664.00	2580	20240219	-22.48	1600	20241209	25.00	2365	-15.43	20250212	1685	18.69	20250207	2520	-20.63	20240304	1600	25.00	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
3	20250228	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	0	3	0.00	208748120	102263	161.55	2015	2150	2010	2625	1415	2020	2041.29	0.55	-6239	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	294	9.06	0.76	12	0.70	223.00	2664.00	2580	20240219	-21.71	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2520	-19.84	20240304	1600	26.25	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
4	20250228	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-5	5	-0.25	195099740	95501	150.87	2015	2150	2010	2625	1415	2020	2042.91	0.55	-3341	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	294	9.04	0.76	12	0.66	223.00	2664.00	2580	20240219	-21.90	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2520	-20.04	20240304	1600	25.94	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
5	20250228	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	5	2	0.25	167671390	81928	129.43	2015	2150	2010	2625	1415	2020	2046.57	0.55	-12164	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	295	9.08	0.76	12	0.56	223.00	2664.00	2580	20240219	-21.51	1600	20241209	26.56	2365	-14.38	20250212	1685	20.18	20250207	2520	-19.64	20240304	1600	26.56	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
6	20250228	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	5	2	0.25	154682670	75509	119.29	2015	2150	2010	2625	1415	2020	2048.53	0.55	-13187	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	295	9.08	0.76	12	0.52	223.00	2664.00	2580	20240219	-21.51	1600	20241209	26.56	2365	-14.38	20250212	1685	20.18	20250207	2520	-19.64	20240304	1600	26.56	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
7	20250228	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	10	2	0.50	46792155	23151	36.57	2015	2045	2010	2625	1415	2020	2021.17	0.55	491	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	296	9.10	0.76	12	0.16	223.00	2664.00	2580	20240219	-21.32	1600	20241209	26.88	2365	-14.16	20250212	1685	20.47	20250207	2520	-19.44	20240304	1600	26.88	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
8	20250228	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-5	5	-0.25	36246250	17948	28.35	2015	2045	2010	2625	1415	2020	2019.51	0.55	1813	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	294	9.04	0.76	12	0.12	223.00	2664.00	2580	20240219	-21.90	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2520	-20.04	20240304	1600	25.94	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
9	20250228	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	0	3	0.00	6692375	3317	5.24	2015	2020	2015	2625	1415	2020	2017.60	0.55	532	2090	2055	2035	2000	1980	2045	1990	73	605	500	1450	5	1	14577340	294	9.06	0.76	12	0.02	223.00	2664.00	2580	20240219	-21.71	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2520	-19.84	20240304	1600	26.25	20241209	0.03	N	035460	500	72 억	80802	N	N	N	N
10	20250227	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-45	5	-2.18	127725505	62751	137.86	2050	2070	2015	2680	1450	2065	2036.35	0.57	-2439	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	294	9.06	0.76	12	0.43	223.00	2664.00	2580	20240219	-21.71	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2520	-19.84	20240304	1600	26.25	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
11	20250227	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	-25	5	-1.21	105887020	51944	114.12	2050	2070	2015	2680	1450	2065	2038.48	0.57	-3568	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	297	9.15	0.77	12	0.36	223.00	2664.00	2580	20240219	-20.93	1600	20241209	27.50	2365	-13.74	20250212	1685	21.07	20250207	2520	-19.05	20240304	1600	27.50	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
12	20250227	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-35	5	-1.69	87811055	43029	94.53	2050	2070	2015	2680	1450	2065	2040.74	0.57	-3027	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	296	9.10	0.76	12	0.30	223.00	2664.00	2580	20240219	-21.32	1600	20241209	26.88	2365	-14.16	20250212	1685	20.47	20250207	2520	-19.44	20240304	1600	26.88	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
13	20250227	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-20	5	-0.97	62055010	30379	66.74	2050	2070	2015	2680	1450	2065	2042.69	0.57	-3302	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	298	9.17	0.77	12	0.21	223.00	2664.00	2580	20240219	-20.74	1600	20241209	27.81	2365	-13.53	20250212	1685	21.36	20250207	2520	-18.85	20240304	1600	27.81	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
14	20250227	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	0	3	0.00	54388690	26628	58.50	2050	2070	2015	2680	1450	2065	2042.54	0.57	-3075	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	301	9.26	0.78	12	0.18	223.00	2664.00	2580	20240219	-19.96	1600	20241209	29.06	2365	-12.68	20250212	1685	22.55	20250207	2520	-18.06	20240304	1600	29.06	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
15	20250227	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-15	5	-0.73	51678765	25314	55.61	2050	2065	2015	2680	1450	2065	2041.51	0.57	-2506	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	299	9.19	0.77	12	0.17	223.00	2664.00	2580	20240219	-20.54	1600	20241209	28.12	2365	-13.32	20250212	1685	21.66	20250207	2520	-18.65	20240304	1600	28.12	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
16	20250227	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-30	5	-1.45	41348665	20275	44.54	2050	2065	2015	2680	1450	2065	2039.39	0.57	-3207	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	297	9.13	0.76	12	0.14	223.00	2664.00	2580	20240219	-21.12	1600	20241209	27.19	2365	-13.95	20250212	1685	20.77	20250207	2520	-19.25	20240304	1600	27.19	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
17	20250227	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	-10	5	-0.48	1492075	729	1.60	2050	2060	2045	2680	1450	2065	2046.74	0.57	-203	2101	2082	2046	2027	1991	2092	2037	73	615	500	1480	5	1	14577340	300	9.22	0.77	12	0.01	223.00	2664.00	2580	20240219	-20.35	1600	20241209	28.44	2365	-13.11	20250212	1685	21.96	20250207	2520	-18.45	20240304	1600	28.44	20241209	0.03	N	035460	500	72 억	82858	N	N	N	N
18	20250226	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	45	2	2.23	92529490	45367	61.54	2010	2065	2010	2625	1415	2020	2039.48	0.51	8098	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	301	9.26	0.78	12	0.31	223.00	2664.00	2580	20240219	-19.96	1600	20241209	29.06	2365	-12.68	20250212	1685	22.55	20250207	2520	-18.06	20240304	1600	29.06	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
19	20250226	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	30	2	1.49	86063165	42234	57.29	2010	2065	2010	2625	1415	2020	2037.77	0.51	8362	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	299	9.19	0.77	12	0.29	223.00	2664.00	2580	20240219	-20.54	1600	20241209	28.12	2365	-13.32	20250212	1685	21.66	20250207	2520	-18.65	20240304	1600	28.12	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
20	20250226	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	45	2	2.23	61964370	30476	41.34	2010	2065	2010	2625	1415	2020	2033.22	0.51	5500	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	301	9.26	0.78	12	0.21	223.00	2664.00	2580	20240219	-19.96	1600	20241209	29.06	2365	-12.68	20250212	1685	22.55	20250207	2520	-18.06	20240304	1600	29.06	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
21	20250226	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	20	2	0.99	49671740	24499	33.23	2010	2055	2010	2625	1415	2020	2027.50	0.51	5161	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	297	9.15	0.77	12	0.17	223.00	2664.00	2580	20240219	-20.93	1600	20241209	27.50	2365	-13.74	20250212	1685	21.07	20250207	2520	-19.05	20240304	1600	27.50	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
22	20250226	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	20	2	0.99	42916880	21180	28.73	2010	2045	2010	2625	1415	2020	2026.29	0.51	5822	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	297	9.15	0.77	12	0.15	223.00	2664.00	2580	20240219	-20.93	1600	20241209	27.50	2365	-13.74	20250212	1685	21.07	20250207	2520	-19.05	20240304	1600	27.50	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
23	20250226	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	15	2	0.74	40256985	19871	26.95	2010	2045	2010	2625	1415	2020	2025.92	0.51	6946	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	297	9.13	0.76	12	0.14	223.00	2664.00	2580	20240219	-21.12	1600	20241209	27.19	2365	-13.95	20250212	1685	20.77	20250207	2520	-19.25	20240304	1600	27.19	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
24	20250226	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	15	2	0.74	37075450	18309	24.84	2010	2045	2010	2625	1415	2020	2024.98	0.51	6862	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	297	9.13	0.76	12	0.13	223.00	2664.00	2580	20240219	-21.12	1600	20241209	27.19	2365	-13.95	20250212	1685	20.77	20250207	2520	-19.25	20240304	1600	27.19	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
25	20250226	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	0	3	0.00	20976770	10371	14.07	2010	2030	2010	2625	1415	2020	2022.64	0.51	7191	2100	2060	2035	1995	1970	2047	1982	73	605	500	1450	5	1	14577340	294	9.06	0.76	12	0.07	223.00	2664.00	2580	20240219	-21.71	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2520	-19.84	20240304	1600	26.25	20241209	0.02	N	035460	500	72 억	74760	N	N	N	N
26	20250225	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-55	5	-2.65	149429895	73337	80.93	2060	2075	2010	2695	1455	2075	2037.58	0.52	-1321	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	294	9.06	0.76	12	0.50	223.00	2664.00	2580	20240219	-21.71	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2520	-19.84	20240304	1600	26.25	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
27	20250225	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	-20	5	-0.96	133294815	65357	72.12	2060	2075	2010	2695	1455	2075	2039.49	0.52	-1810	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	300	9.22	0.77	12	0.45	223.00	2664.00	2580	20240219	-20.35	1600	20241209	28.44	2365	-13.11	20250212	1685	21.96	20250207	2520	-18.45	20240304	1600	28.44	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
28	20250225	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-30	5	-1.45	118398805	58031	64.04	2060	2075	2010	2695	1455	2075	2040.27	0.52	1273	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	298	9.17	0.77	12	0.40	223.00	2664.00	2580	20240219	-20.74	1600	20241209	27.81	2365	-13.53	20250212	1685	21.36	20250207	2520	-18.85	20240304	1600	27.81	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
29	20250225	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-40	5	-1.93	113604960	55681	61.45	2060	2075	2010	2695	1455	2075	2040.28	0.52	3392	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	297	9.13	0.76	12	0.38	223.00	2664.00	2580	20240219	-21.12	1600	20241209	27.19	2365	-13.95	20250212	1685	20.77	20250207	2520	-19.25	20240304	1600	27.19	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
30	20250225	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-25	5	-1.20	94063610	46103	50.88	2060	2075	2010	2695	1455	2075	2040.29	0.52	3476	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	299	9.19	0.77	12	0.32	223.00	2664.00	2580	20240219	-20.54	1600	20241209	28.12	2365	-13.32	20250212	1685	21.66	20250207	2520	-18.65	20240304	1600	28.12	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
31	20250225	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-15	5	-0.72	85720865	42021	46.37	2060	2075	2010	2695	1455	2075	2039.95	0.52	3759	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	300	9.24	0.77	12	0.29	223.00	2664.00	2580	20240219	-20.16	1600	20241209	28.75	2365	-12.90	20250212	1685	22.26	20250207	2520	-18.25	20240304	1600	28.75	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
32	20250225	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-25	5	-1.20	65395840	32072	35.39	2060	2075	2010	2695	1455	2075	2039.03	0.52	2870	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	299	9.19	0.77	12	0.22	223.00	2664.00	2580	20240219	-20.54	1600	20241209	28.12	2365	-13.32	20250212	1685	21.66	20250207	2520	-18.65	20240304	1600	28.12	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
33	20250225	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-15	5	-0.72	17132595	8398	9.27	2060	2075	2010	2695	1455	2075	2040.08	0.52	117	2121	2097	2066	2042	2011	2110	2055	73	620	500	1490	5	1	14577340	300	9.24	0.77	12	0.06	223.00	2664.00	2580	20240219	-20.16	1600	20241209	28.75	2365	-12.90	20250212	1685	22.26	20250207	2520	-18.25	20240304	1600	28.75	20241209	0.02	N	035460	500	72 억	75480	N	N	N	N
34	20250224	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-35	5	-1.66	185404505	90042	156.82	2055	2090	2035	2740	1480	2110	2059.09	0.46	8731	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	302	9.30	0.78	12	0.62	223.00	2664.00	2580	20240219	-19.57	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2520	-17.66	20240304	1600	29.69	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
35	20250224	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-35	5	-1.66	176390240	85693	149.25	2055	2090	2035	2740	1480	2110	2058.40	0.46	8285	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	302	9.30	0.78	12	0.59	223.00	2664.00	2580	20240219	-19.57	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2520	-17.66	20240304	1600	29.69	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
36	20250224	140434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	-20	5	-0.95	155458700	75553	131.59	2055	2090	2035	2740	1480	2110	2057.61	0.46	7574	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	305	9.37	0.78	12	0.52	223.00	2664.00	2580	20240219	-18.99	1600	20241209	30.62	2365	-11.63	20250212	1685	24.04	20250207	2520	-17.06	20240304	1600	30.62	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
37	20250224	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-35	5	-1.66	150628960	73225	127.53	2055	2090	2035	2740	1480	2110	2057.07	0.46	7986	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	302	9.30	0.78	12	0.50	223.00	2664.00	2580	20240219	-19.57	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2520	-17.66	20240304	1600	29.69	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
38	20250224	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-35	5	-1.66	140318390	68227	118.83	2055	2090	2035	2740	1480	2110	2056.64	0.46	7657	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	302	9.30	0.78	12	0.47	223.00	2664.00	2580	20240219	-19.57	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2520	-17.66	20240304	1600	29.69	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
39	20250224	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	-45	5	-2.13	130513265	63478	110.56	2055	2090	2035	2740	1480	2110	2056.04	0.46	6599	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	301	9.26	0.78	12	0.44	223.00	2664.00	2580	20240219	-19.96	1600	20241209	29.06	2365	-12.68	20250212	1685	22.55	20250207	2520	-18.06	20240304	1600	29.06	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
40	20250224	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	-45	5	-2.13	120941615	58830	102.46	2055	2090	2035	2740	1480	2110	2055.78	0.46	6347	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	301	9.26	0.78	12	0.40	223.00	2664.00	2580	20240219	-19.96	1600	20241209	29.06	2365	-12.68	20250212	1685	22.55	20250207	2520	-18.06	20240304	1600	29.06	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
41	20250224	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-35	5	-1.66	57635370	28021	48.80	2055	2090	2055	2740	1480	2110	2056.86	0.46	7082	2166	2137	2111	2082	2056	2125	2070	73	630	500	1510	5	1	14577340	302	9.30	0.78	12	0.19	223.00	2664.00	2580	20240219	-19.57	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2520	-17.66	20240304	1600	29.69	20241209	0.02	N	035460	500	72 억	66749	N	N	N	N
42	20250221	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-30	5	-1.40	121124695	57315	56.34	2140	2140	2085	2780	1500	2140	2113.33	0.45	1804	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	308	9.46	0.79	12	0.39	223.00	2664.00	2580	20240219	-18.22	1600	20241209	31.88	2365	-10.78	20250212	1685	25.22	20250207	2570	-17.90	20240222	1600	31.88	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
43	20250221	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-10	5	-0.47	112943500	53441	52.53	2140	2140	2085	2780	1500	2140	2113.42	0.45	2003	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	310	9.55	0.80	12	0.37	223.00	2664.00	2580	20240219	-17.44	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2570	-17.12	20240222	1600	33.12	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
44	20250221	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-20	5	-0.93	91905965	43538	42.80	2140	2140	2085	2780	1500	2140	2110.94	0.45	2746	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	309	9.51	0.80	12	0.30	223.00	2664.00	2580	20240219	-17.83	1600	20241209	32.50	2365	-10.36	20250212	1685	25.82	20250207	2570	-17.51	20240222	1600	32.50	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
45	20250221	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-20	5	-0.93	75037720	35610	35.01	2140	2140	2085	2780	1500	2140	2107.21	0.45	2895	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	309	9.51	0.80	12	0.24	223.00	2664.00	2580	20240219	-17.83	1600	20241209	32.50	2365	-10.36	20250212	1685	25.82	20250207	2570	-17.51	20240222	1600	32.50	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
46	20250221	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-10	5	-0.47	62947715	29929	29.42	2140	2140	2085	2780	1500	2140	2103.23	0.45	2226	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	310	9.55	0.80	12	0.21	223.00	2664.00	2580	20240219	-17.44	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2570	-17.12	20240222	1600	33.12	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
47	20250221	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-30	5	-1.40	59420725	28261	27.78	2140	2140	2085	2780	1500	2140	2102.57	0.45	2889	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	308	9.46	0.79	12	0.19	223.00	2664.00	2580	20240219	-18.22	1600	20241209	31.88	2365	-10.78	20250212	1685	25.22	20250207	2570	-17.90	20240222	1600	31.88	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
48	20250221	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	-45	5	-2.10	39708275	18916	18.60	2140	2140	2085	2780	1500	2140	2099.19	0.45	2743	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	305	9.39	0.79	12	0.13	223.00	2664.00	2580	20240219	-18.80	1600	20241209	30.94	2365	-11.42	20250212	1685	24.33	20250207	2570	-18.48	20240222	1600	30.94	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
49	20250221	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-5	5	-0.23	3310255	1563	1.54	2140	2140	2110	2780	1500	2140	2117.89	0.45	718	2266	2202	2146	2082	2026	2175	2055	73	640	500	1540	5	1	14577340	311	9.57	0.80	12	0.01	223.00	2664.00	2580	20240219	-17.25	1600	20241209	33.44	2365	-9.73	20250212	1685	26.71	20250207	2570	-16.93	20240222	1600	33.44	20241209	0.02	N	035460	500	72 억	64924	N	N	N	N
50	20250220	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-25	5	-1.15	216808105	101585	41.57	2165	2210	2090	2810	1520	2165	2134.25	0.49	-6424	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	312	9.60	0.80	12	0.70	223.00	2664.00	2580	20240219	-17.05	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2570	-16.73	20240222	1600	33.75	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
51	20250220	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-55	5	-2.54	198724295	93050	38.07	2165	2210	2090	2810	1520	2165	2135.67	0.49	-5963	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	308	9.46	0.79	12	0.64	223.00	2664.00	2580	20240219	-18.22	1600	20241209	31.88	2365	-10.78	20250212	1685	25.22	20250207	2570	-17.90	20240222	1600	31.88	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
52	20250220	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-40	5	-1.85	171228340	79983	32.73	2165	2210	2090	2810	1520	2165	2140.81	0.49	-4139	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	310	9.53	0.80	12	0.55	223.00	2664.00	2580	20240219	-17.64	1600	20241209	32.81	2365	-10.15	20250212	1685	26.11	20250207	2570	-17.32	20240222	1600	32.81	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
53	20250220	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-25	5	-1.15	161189820	75264	30.80	2165	2210	2090	2810	1520	2165	2141.66	0.49	-3955	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	312	9.60	0.80	12	0.52	223.00	2664.00	2580	20240219	-17.05	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2570	-16.73	20240222	1600	33.75	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
54	20250220	120430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-45	5	-2.08	148671170	69376	28.39	2165	2210	2090	2810	1520	2165	2142.98	0.49	-3546	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	309	9.51	0.80	12	0.48	223.00	2664.00	2580	20240219	-17.83	1600	20241209	32.50	2365	-10.36	20250212	1685	25.82	20250207	2570	-17.51	20240222	1600	32.50	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
55	20250220	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-35	5	-1.62	133522805	62270	25.48	2165	2210	2090	2810	1520	2165	2144.26	0.49	-3225	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	310	9.55	0.80	12	0.43	223.00	2664.00	2580	20240219	-17.44	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2570	-17.12	20240222	1600	33.12	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
56	20250220	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-55	5	-2.54	117412475	54629	22.35	2165	2210	2095	2810	1520	2165	2149.27	0.49	-2856	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	308	9.46	0.79	12	0.37	223.00	2664.00	2580	20240219	-18.22	1600	20241209	31.88	2365	-10.78	20250212	1685	25.22	20250207	2570	-17.90	20240222	1600	31.88	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
57	20250220	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	5	2	0.23	6586500	3041	1.24	2165	2185	2155	2810	1520	2165	2165.90	0.49	954	2238	2201	2153	2116	2068	2220	2135	73	645	500	1550	5	1	14577340	316	9.73	0.81	12	0.02	223.00	2664.00	2580	20240219	-15.89	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2570	-15.56	20240222	1600	35.62	20241209	0.02	N	035460	500	72 억	71333	N	N	N	N
58	20250219	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	60	2	2.85	523997475	244227	177.78	2105	2190	2105	2735	1475	2105	2145.53	0.48	1999	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	316	9.71	0.81	12	1.68	223.00	2664.00	2580	20240219	-16.09	1600	20241209	35.31	2365	-8.46	20250212	1685	28.49	20250207	2580	-16.09	20240219	1600	35.31	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
59	20250219	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	55	2	2.61	496991660	231765	168.70	2105	2190	2105	2735	1475	2105	2144.38	0.48	1360	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	315	9.69	0.81	12	1.59	223.00	2664.00	2580	20240219	-16.28	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2580	-16.28	20240219	1600	35.00	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
60	20250219	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	25	2	1.19	443835220	207064	150.72	2105	2190	2105	2735	1475	2105	2143.47	0.48	413	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	310	9.55	0.80	12	1.42	223.00	2664.00	2580	20240219	-17.44	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2580	-17.44	20240219	1600	33.12	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
61	20250219	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	60	2	2.85	403533550	188191	136.99	2105	2190	2105	2735	1475	2105	2144.28	0.48	754	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	316	9.71	0.81	12	1.29	223.00	2664.00	2580	20240219	-16.09	1600	20241209	35.31	2365	-8.46	20250212	1685	28.49	20250207	2580	-16.09	20240219	1600	35.31	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
62	20250219	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	50	2	2.38	376451820	175605	127.83	2105	2190	2105	2735	1475	2105	2143.74	0.48	38	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	314	9.66	0.81	12	1.20	223.00	2664.00	2580	20240219	-16.47	1600	20241209	34.69	2365	-8.88	20250212	1685	27.89	20250207	2580	-16.47	20240219	1600	34.69	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
63	20250219	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	55	2	2.61	329157185	153631	111.83	2105	2190	2105	2735	1475	2105	2142.52	0.48	-1627	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	315	9.69	0.81	12	1.05	223.00	2664.00	2580	20240219	-16.28	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2580	-16.28	20240219	1600	35.00	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
64	20250219	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	75	2	3.56	229695370	107452	78.22	2105	2180	2105	2735	1475	2105	2137.66	0.48	1200	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	318	9.78	0.82	12	0.74	223.00	2664.00	2580	20240219	-15.50	1600	20241209	36.25	2365	-7.82	20250212	1685	29.38	20250207	2580	-15.50	20240219	1600	36.25	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
65	20250219	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	40	2	1.90	14706080	6933	5.05	2105	2150	2105	2735	1475	2105	2121.17	0.48	-616	2208	2156	2098	2046	1988	2160	2050	73	630	500	1510	5	1	14577340	313	9.62	0.81	12	0.05	223.00	2664.00	2580	20240219	-16.86	1600	20241209	34.06	2365	-9.30	20250212	1685	27.30	20250207	2580	-16.86	20240219	1600	34.06	20241209	0.02	N	035460	500	72 억	69312	N	N	N	N
66	20250218	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	20	2	0.96	287298425	136364	104.71	2105	2150	2040	2710	1460	2085	2106.85	0.48	-644	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	307	9.44	0.79	12	0.94	223.00	2664.00	2580	20240219	-18.41	1600	20241209	31.56	2365	-10.99	20250212	1685	24.93	20250207	2580	-18.41	20240219	1600	31.56	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
67	20250218	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	25	2	1.20	276293965	131128	100.69	2105	2150	2040	2710	1460	2085	2107.06	0.48	-808	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	308	9.46	0.79	12	0.90	223.00	2664.00	2580	20240219	-18.22	1600	20241209	31.88	2365	-10.78	20250212	1685	25.22	20250207	2580	-18.22	20240219	1600	31.88	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
68	20250218	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	25	2	1.20	248256335	117764	90.42	2105	2150	2040	2710	1460	2085	2108.08	0.48	-4008	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	308	9.46	0.79	12	0.81	223.00	2664.00	2580	20240219	-18.22	1600	20241209	31.88	2365	-10.78	20250212	1685	25.22	20250207	2580	-18.22	20240219	1600	31.88	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
69	20250218	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	35	2	1.68	219422975	104133	79.96	2105	2150	2040	2710	1460	2085	2107.14	0.48	-4504	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	309	9.51	0.80	12	0.71	223.00	2664.00	2580	20240219	-17.83	1600	20241209	32.50	2365	-10.36	20250212	1685	25.82	20250207	2580	-17.83	20240219	1600	32.50	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
70	20250218	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	40	2	1.92	186798315	88736	68.14	2105	2150	2040	2710	1460	2085	2105.10	0.48	-3856	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	310	9.53	0.80	12	0.61	223.00	2664.00	2580	20240219	-17.64	1600	20241209	32.81	2365	-10.15	20250212	1685	26.11	20250207	2580	-17.64	20240219	1600	32.81	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
71	20250218	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	20	2	0.96	152452730	72495	55.66	2105	2150	2040	2710	1460	2085	2102.94	0.48	-1367	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	307	9.44	0.79	12	0.50	223.00	2664.00	2580	20240219	-18.41	1600	20241209	31.56	2365	-10.99	20250212	1685	24.93	20250207	2580	-18.41	20240219	1600	31.56	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
72	20250218	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	10	2	0.48	133891165	63626	48.85	2105	2150	2040	2710	1460	2085	2104.35	0.48	-1876	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	305	9.39	0.79	12	0.44	223.00	2664.00	2580	20240219	-18.80	1600	20241209	30.94	2365	-11.42	20250212	1685	24.33	20250207	2580	-18.80	20240219	1600	30.94	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
73	20250218	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	15	2	0.72	12992040	6238	4.79	2105	2105	2040	2710	1460	2085	2082.73	0.48	-2183	2155	2120	2075	2040	1995	2097	2017	73	625	500	1500	5	1	14577340	306	9.42	0.79	12	0.04	223.00	2664.00	2580	20240219	-18.60	1600	20241209	31.25	2365	-11.21	20250212	1685	24.63	20250207	2580	-18.60	20240219	1600	31.25	20241209	0.02	N	035460	500	72 억	70003	N	N	N	N
74	20250217	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2085	-10	5	-0.48	264141415	128321	54.60	2105	2110	2030	2720	1470	2095	2058.42	0.42	8947	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	304	9.35	0.78	12	0.88	223.00	2664.00	2580	20240219	-19.19	1600	20241209	30.31	2365	-11.84	20250212	1685	23.74	20250207	2580	-19.19	20240219	1600	30.31	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
75	20250217	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-20	5	-0.95	251983520	122484	52.12	2105	2110	2030	2720	1470	2095	2057.28	0.42	9754	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	302	9.30	0.78	12	0.84	223.00	2664.00	2580	20240219	-19.57	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2580	-19.57	20240219	1600	29.69	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
76	20250217	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	-25	5	-1.19	232310780	113001	48.08	2105	2110	2030	2720	1470	2095	2055.83	0.42	9270	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	302	9.28	0.78	12	0.78	223.00	2664.00	2580	20240219	-19.77	1600	20241209	29.37	2365	-12.47	20250212	1685	22.85	20250207	2580	-19.77	20240219	1600	29.37	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
77	20250217	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	-25	5	-1.19	197272830	96138	40.91	2105	2110	2030	2720	1470	2095	2051.98	0.42	9211	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	302	9.28	0.78	12	0.66	223.00	2664.00	2580	20240219	-19.77	1600	20241209	29.37	2365	-12.47	20250212	1685	22.85	20250207	2580	-19.77	20240219	1600	29.37	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
78	20250217	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	-25	5	-1.19	190006270	92635	39.42	2105	2110	2030	2720	1470	2095	2051.13	0.42	8835	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	302	9.28	0.78	12	0.64	223.00	2664.00	2580	20240219	-19.77	1600	20241209	29.37	2365	-12.47	20250212	1685	22.85	20250207	2580	-19.77	20240219	1600	29.37	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
79	20250217	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-45	5	-2.15	172208175	84032	35.76	2105	2110	2030	2720	1470	2095	2049.32	0.42	9072	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	299	9.19	0.77	12	0.58	223.00	2664.00	2580	20240219	-20.54	1600	20241209	28.12	2365	-13.32	20250212	1685	21.66	20250207	2580	-20.54	20240219	1600	28.12	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
80	20250217	100425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-60	5	-2.86	121190230	59008	25.11	2105	2110	2030	2720	1470	2095	2053.79	0.42	8998	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	297	9.13	0.76	12	0.40	223.00	2664.00	2580	20240219	-21.12	1600	20241209	27.19	2365	-13.95	20250212	1685	20.77	20250207	2580	-21.12	20240219	1600	27.19	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
81	20250217	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-35	5	-1.67	21600225	10456	4.45	2105	2110	2030	2720	1470	2095	2065.82	0.42	-100	2169	2131	2062	2024	1955	2151	2044	73	625	500	1500	5	1	14577340	300	9.24	0.77	12	0.07	223.00	2664.00	2580	20240219	-20.16	1600	20241209	28.75	2365	-12.90	20250212	1685	22.26	20250207	2580	-20.16	20240219	1600	28.75	20241209	0.00	N	035460	500	72 억	61103	N	N	N	N
82	20250214	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	45	2	2.20	470670472	233340	35.81	2030	2100	1993	2665	1435	2050	2016.34	0.43	-2039	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	305	9.39	0.79	12	1.60	223.00	2664.00	2580	20240219	-18.80	1600	20241209	30.94	2365	-11.42	20250212	1685	24.33	20250207	2580	-18.80	20240219	1600	30.94	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
83	20250214	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	10	2	0.49	443770872	220445	33.83	2030	2100	1993	2665	1435	2050	2013.07	0.43	-1505	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	300	9.24	0.77	12	1.51	223.00	2664.00	2580	20240219	-20.16	1600	20241209	28.75	2365	-12.90	20250212	1685	22.26	20250207	2580	-20.16	20240219	1600	28.75	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
84	20250214	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-35	5	-1.71	369466247	184256	28.28	2030	2045	1993	2665	1435	2050	2005.18	0.43	1412	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	294	9.04	0.76	12	1.26	223.00	2664.00	2580	20240219	-21.90	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2580	-21.90	20240219	1600	25.94	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
85	20250214	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-35	5	-1.71	280714958	139963	21.48	2030	2045	1994	2665	1435	2050	2005.64	0.43	2994	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	294	9.04	0.76	12	0.96	223.00	2664.00	2580	20240219	-21.90	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2580	-21.90	20240219	1600	25.94	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
86	20250214	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-40	5	-1.95	247817965	123578	18.97	2030	2045	1994	2665	1435	2050	2005.36	0.43	-137	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	293	9.01	0.75	12	0.85	223.00	2664.00	2580	20240219	-22.09	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2580	-22.09	20240219	1600	25.62	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
87	20250214	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-30	5	-1.46	170207357	84859	13.02	2030	2045	1994	2665	1435	2050	2005.77	0.43	2704	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	294	9.06	0.76	12	0.58	223.00	2664.00	2580	20240219	-21.71	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2580	-21.71	20240219	1600	26.25	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
88	20250214	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-45	5	-2.20	129799852	64759	9.94	2030	2045	1994	2665	1435	2050	2004.35	0.43	2023	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	292	8.99	0.75	12	0.44	223.00	2664.00	2580	20240219	-22.29	1600	20241209	25.31	2365	-15.22	20250212	1685	18.99	20250207	2580	-22.29	20240219	1600	25.31	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
89	20250214	090425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-40	5	-1.95	37690120	18694	2.87	2030	2045	2000	2665	1435	2050	2016.16	0.43	4951	2220	2135	2040	1955	1860	2087	1907	73	615	500	1470	5	1	14577340	293	9.01	0.75	12	0.13	223.00	2664.00	2580	20240219	-22.09	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2580	-22.09	20240219	1600	25.62	20241209	0.06	N	035460	500	72 억	63190	N	N	N	N
90	20250213	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-50	5	-2.38	1305497403	650846	20.37	2100	2125	1945	2730	1470	2100	2005.77	0.21	31668	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	5	1	14577340	299	9.19	0.77	12	4.46	223.00	2664.00	2580	20240219	-20.54	1600	20241209	28.12	2365	-13.32	20250212	1685	21.66	20250207	2580	-20.54	20240219	1600	28.12	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
91	20250213	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-40	5	-1.90	1239582168	618730	19.36	2100	2125	1945	2730	1470	2100	2003.36	0.21	36525	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	5	1	14577340	300	9.24	0.77	12	4.24	223.00	2664.00	2580	20240219	-20.16	1600	20241209	28.75	2365	-12.90	20250212	1685	22.26	20250207	2580	-20.16	20240219	1600	28.75	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
92	20250213	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-65	5	-3.10	1170930528	585198	18.31	2100	2125	1945	2730	1470	2100	2000.83	0.21	38761	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	5	1	14577340	297	9.13	0.76	12	4.01	223.00	2664.00	2580	20240219	-21.12	1600	20241209	27.19	2365	-13.95	20250212	1685	20.77	20250207	2580	-21.12	20240219	1600	27.19	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
93	20250213	130421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-85	5	-4.05	1075195434	537624	16.82	2100	2125	1945	2730	1470	2100	1999.81	0.21	30717	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	5	1	14577340	294	9.04	0.76	12	3.69	223.00	2664.00	2580	20240219	-21.90	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2580	-21.90	20240219	1600	25.94	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
94	20250213	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	-108	5	-5.14	1013921850	507150	15.87	2100	2125	1945	2730	1470	2100	1999.16	0.21	32848	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	1	1	14577340	290	8.93	0.75	12	3.48	223.00	2664.00	2580	20240219	-22.79	1600	20241209	24.50	2365	-15.77	20250212	1685	18.22	20250207	2580	-22.79	20240219	1600	24.50	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
95	20250213	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	-130	5	-6.19	950465568	474978	14.86	2100	2125	1945	2730	1470	2100	2000.97	0.21	32091	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	1	1	14577340	287	8.83	0.74	12	3.26	223.00	2664.00	2580	20240219	-23.64	1600	20241209	23.12	2365	-16.70	20250212	1685	16.91	20250207	2580	-23.64	20240219	1600	23.12	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
96	20250213	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-120	5	-5.71	862444592	430542	13.47	2100	2125	1945	2730	1470	2100	2003.05	0.21	33806	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	1	1	14577340	289	8.88	0.74	12	2.95	223.00	2664.00	2580	20240219	-23.26	1600	20241209	23.75	2365	-16.28	20250212	1685	17.51	20250207	2580	-23.26	20240219	1600	23.75	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
97	20250213	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	0	3	0.00	41137525	19520	0.61	2100	2125	2100	2730	1470	2100	2107.64	0.21	1924	2476	2287	2176	1987	1876	2232	1932	73	630	500	1510	5	1	14577340	306	9.42	0.79	12	0.13	223.00	2664.00	2580	20240219	-18.60	1600	20241209	31.25	2365	-11.21	20250212	1685	24.63	20250207	2580	-18.60	20240219	1600	31.25	20241209	0.06	N	035460	500	72 억	31148	N	N	N	N
98	20250212	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-175	5	-7.69	7206109210	3191413	84.18	2275	2365	2065	2955	1595	2275	2257.98	0.28	-13477	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	306	9.42	0.79	12	21.89	223.00	2664.00	2580	20240219	-18.60	1600	20241209	31.25	2365	-11.21	20250212	1685	24.63	20250207	2580	-18.60	20240219	1600	31.25	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
99	20250212	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-160	5	-7.03	6984153485	3085538	81.39	2275	2365	2115	2955	1595	2275	2263.51	0.28	-4268	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	308	9.48	0.79	12	21.17	223.00	2664.00	2580	20240219	-18.02	1600	20241209	32.19	2365	-10.57	20250212	1685	25.52	20250207	2580	-18.02	20240219	1600	32.19	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
100	20250212	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-125	5	-5.49	6727856200	2965286	78.22	2275	2365	2125	2955	1595	2275	2268.87	0.28	-8614	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	313	9.64	0.81	12	20.34	223.00	2664.00	2580	20240219	-16.67	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2580	-16.67	20240219	1600	34.38	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
101	20250212	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-135	5	-5.93	6550644900	2883323	76.05	2275	2365	2125	2955	1595	2275	2271.91	0.28	-6472	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	312	9.60	0.80	12	19.78	223.00	2664.00	2580	20240219	-17.05	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2580	-17.05	20240219	1600	33.75	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
102	20250212	120418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-60	5	-2.64	6123916350	2686353	70.86	2275	2365	2175	2955	1595	2275	2279.64	0.28	-7608	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	323	9.93	0.83	12	18.43	223.00	2664.00	2580	20240219	-14.15	1600	20241209	38.44	2365	-6.34	20250212	1685	31.45	20250207	2580	-14.15	20240219	1600	38.44	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
103	20250212	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	15	2	0.66	5788995300	2537151	66.92	2275	2365	2175	2955	1595	2275	2281.69	0.28	-5453	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	334	10.27	0.86	12	17.40	223.00	2664.00	2580	20240219	-11.24	1600	20241209	43.12	2365	-3.17	20250212	1685	35.91	20250207	2580	-11.24	20240219	1600	43.12	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
104	20250212	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	30	2	1.32	4525466090	1984336	52.34	2275	2365	2175	2955	1595	2275	2280.59	0.28	-7482	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	336	10.34	0.87	12	13.61	223.00	2664.00	2580	20240219	-10.66	1600	20241209	44.06	2365	-2.54	20250212	1685	36.80	20250207	2580	-10.66	20240219	1600	44.06	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
105	20250212	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	50	2	2.20	1310631560	581157	15.33	2275	2335	2175	2955	1595	2275	2255.21	0.28	24774	2448	2361	2188	2101	1928	2405	2145	73	680	500	1630	5	1	14577340	339	10.43	0.87	12	3.99	223.00	2664.00	2580	20240219	-9.88	1600	20241209	45.31	2335	-0.43	20250212	1685	37.98	20250207	2580	-9.88	20240219	1600	45.31	20241209	0.06	N	035460	500	72 억	41204	N	N	N	N
106	20250211	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	522	1	29.78	8474281820	3790985	3101.95	2080	2275	2015	2275	1228	1753	2235.37	0.31	-4276	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	332	10.20	0.85	12	26.01	223.00	2664.00	2580	20240219	-11.82	1600	20241209	42.19	2275	0.00	20250211	1685	35.01	20250207	2580	-11.82	20240219	1600	42.19	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
107	20250211	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	522	1	29.78	8447928220	3779401	3092.47	2080	2275	2015	2275	1228	1753	2235.26	0.31	-4276	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	332	10.20	0.85	12	25.93	223.00	2664.00	2580	20240219	-11.82	1600	20241209	42.19	2275	0.00	20250211	1685	35.01	20250207	2580	-11.82	20240219	1600	42.19	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
108	20250211	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	522	1	29.78	8421836245	3767932	3083.09	2080	2275	2015	2275	1228	1753	2235.13	0.31	-4276	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	332	10.20	0.85	12	25.85	223.00	2664.00	2580	20240219	-11.82	1600	20241209	42.19	2275	0.00	20250211	1685	35.01	20250207	2580	-11.82	20240219	1600	42.19	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
109	20250211	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	522	1	29.78	8410982220	3763161	3079.18	2080	2275	2015	2275	1228	1753	2235.08	0.31	-4276	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	332	10.20	0.85	12	25.82	223.00	2664.00	2580	20240219	-11.82	1600	20241209	42.19	2275	0.00	20250211	1685	35.01	20250207	2580	-11.82	20240219	1600	42.19	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
110	20250211	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	522	1	29.78	8401775295	3759114	3075.87	2080	2275	2015	2275	1228	1753	2235.04	0.31	-4276	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	332	10.20	0.85	12	25.79	223.00	2664.00	2580	20240219	-11.82	1600	20241209	42.19	2275	0.00	20250211	1685	35.01	20250207	2580	-11.82	20240219	1600	42.19	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
111	20250211	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	522	1	29.78	8328411095	3726866	3049.48	2080	2275	2015	2275	1228	1753	2234.70	0.31	-4276	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	332	10.20	0.85	12	25.57	223.00	2664.00	2580	20240219	-11.82	1600	20241209	42.19	2275	0.00	20250211	1685	35.01	20250207	2580	-11.82	20240219	1600	42.19	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
112	20250211	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	522	1	29.78	6195669475	2785147	2278.93	2080	2275	2015	2275	1228	1753	2224.54	0.31	-2846	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	332	10.20	0.85	12	19.11	223.00	2664.00	2580	20240219	-11.82	1600	20241209	42.19	2275	0.00	20250211	1685	35.01	20250207	2580	-11.82	20240219	1600	42.19	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
113	20250211	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	292	2	16.66	2389475410	1085369	888.10	2080	2275	2015	2275	1228	1753	2201.53	0.31	-8092	1787	1769	1745	1727	1703	1758	1716	73	522	500	1260	5	1	14577340	298	9.17	0.77	12	7.45	223.00	2664.00	2580	20240219	-20.74	1600	20241209	27.81	2275	-10.11	20250211	1685	21.36	20250207	2580	-20.74	20240219	1600	27.81	20241209	0.06	N	035460	500	72 억	45023	N	N	N	N
114	20250210	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1753	-11	5	-0.62	48396463	27845	42.78	1757	1763	1721	2290	1235	1764	1738.07	0.30	1817	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	256	7.86	0.66	12	0.19	223.00	2664.00	2610	20240126	-32.84	1600	20241209	9.56	1833	-4.36	20250107	1685	4.04	20250207	2580	-32.05	20240219	1600	9.56	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
115	20250210	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	-18	5	-1.02	47357096	27252	41.87	1757	1763	1721	2290	1235	1764	1737.75	0.30	1889	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	255	7.83	0.66	12	0.19	223.00	2664.00	2610	20240126	-33.10	1600	20241209	9.12	1833	-4.75	20250107	1685	3.62	20250207	2580	-32.33	20240219	1600	9.12	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
116	20250210	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1745	-19	5	-1.08	46533431	26780	41.14	1757	1763	1721	2290	1235	1764	1737.62	0.30	1905	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	254	7.83	0.66	12	0.18	223.00	2664.00	2610	20240126	-33.14	1600	20241209	9.06	1833	-4.80	20250107	1685	3.56	20250207	2580	-32.36	20240219	1600	9.06	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
117	20250210	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1754	-10	5	-0.57	41162826	23697	36.41	1757	1763	1721	2290	1235	1764	1737.05	0.30	2248	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	256	7.87	0.66	12	0.16	223.00	2664.00	2610	20240126	-32.80	1600	20241209	9.62	1833	-4.31	20250107	1685	4.09	20250207	2580	-32.02	20240219	1600	9.62	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
118	20250210	120414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1740	-24	5	-1.36	32826015	18915	29.06	1757	1763	1721	2290	1235	1764	1735.45	0.30	1384	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	254	7.80	0.65	12	0.13	223.00	2664.00	2610	20240126	-33.33	1600	20241209	8.75	1833	-5.07	20250107	1685	3.26	20250207	2580	-32.56	20240219	1600	8.75	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
119	20250210	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1740	-24	5	-1.36	27135257	15645	24.04	1757	1763	1721	2290	1235	1764	1734.44	0.30	1284	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	254	7.80	0.65	12	0.11	223.00	2664.00	2610	20240126	-33.33	1600	20241209	8.75	1833	-5.07	20250107	1685	3.26	20250207	2580	-32.56	20240219	1600	8.75	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
120	20250210	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1740	-24	5	-1.36	23277078	13427	20.63	1757	1763	1721	2290	1235	1764	1733.60	0.30	1310	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	254	7.80	0.65	12	0.09	223.00	2664.00	2610	20240126	-33.33	1600	20241209	8.75	1833	-5.07	20250107	1685	3.26	20250207	2580	-32.56	20240219	1600	8.75	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
121	20250210	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	-15	5	-0.85	4838483	2765	4.25	1757	1763	1748	2290	1235	1764	1749.90	0.30	955	1864	1813	1749	1698	1634	1782	1667	73	526	500	1270	1	1	14577340	255	7.84	0.66	12	0.02	223.00	2664.00	2610	20240126	-32.99	1600	20241209	9.31	1833	-4.58	20250107	1685	3.80	20250207	2580	-32.21	20240219	1600	9.31	20241209	0.06	N	035460	500	72 억	43207	N	N	N	N
122	20250207	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	-17	5	-0.95	114415870	64990	603.38	1781	1800	1685	2315	1247	1781	1760.50	0.29	407	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	257	7.91	0.66	12	0.45	223.00	2664.00	2610	20240126	-32.41	1600	20241209	10.25	1833	-3.76	20250107	1685	4.69	20250207	2580	-31.63	20240219	1600	10.25	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
123	20250207	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	-18	5	-1.01	105635000	60003	557.08	1781	1800	1685	2315	1247	1781	1760.50	0.29	704	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	257	7.91	0.66	12	0.41	223.00	2664.00	2610	20240126	-32.45	1600	20241209	10.19	1833	-3.82	20250107	1685	4.63	20250207	2580	-31.67	20240219	1600	10.19	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
124	20250207	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-21	5	-1.18	86292860	49011	455.03	1781	1800	1685	2315	1247	1781	1760.68	0.29	332	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	257	7.89	0.66	12	0.34	223.00	2664.00	2610	20240126	-32.57	1600	20241209	10.00	1833	-3.98	20250107	1685	4.45	20250207	2580	-31.78	20240219	1600	10.00	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
125	20250207	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1796	15	2	0.84	25970692	14462	134.27	1781	1800	1781	2315	1247	1781	1795.79	0.29	-137	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	262	8.05	0.67	12	0.10	223.00	2664.00	2610	20240126	-31.19	1600	20241209	12.25	1833	-2.02	20250107	1721	4.36	20250102	2580	-30.39	20240219	1600	12.25	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
126	20250207	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1795	14	2	0.79	23977200	13349	123.93	1781	1800	1781	2315	1247	1781	1796.18	0.29	-137	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	262	8.05	0.67	12	0.09	223.00	2664.00	2610	20240126	-31.23	1600	20241209	12.19	1833	-2.07	20250107	1721	4.30	20250102	2580	-30.43	20240219	1600	12.19	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
127	20250207	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1798	17	2	0.95	20367630	11340	105.28	1781	1800	1781	2315	1247	1781	1796.09	0.29	-146	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	262	8.06	0.67	12	0.08	223.00	2664.00	2610	20240126	-31.11	1600	20241209	12.38	1833	-1.91	20250107	1721	4.47	20250102	2580	-30.31	20240219	1600	12.38	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
128	20250207	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	19	2	1.07	18741201	10435	96.88	1781	1800	1781	2315	1247	1781	1795.99	0.29	-58	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	262	8.07	0.68	12	0.07	223.00	2664.00	2610	20240126	-31.03	1600	20241209	12.50	1833	-1.80	20250107	1721	4.59	20250102	2580	-30.23	20240219	1600	12.50	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
129	20250207	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	8	2	0.45	1196267	671	6.23	1781	1789	1781	2315	1247	1781	1782.81	0.29	-43	1792	1786	1783	1777	1774	1789	1780	73	534	500	1280	1	1	14577340	261	8.02	0.67	12	0.00	223.00	2664.00	2610	20240126	-31.46	1600	20241209	11.81	1833	-2.40	20250107	1721	3.95	20250102	2580	-30.66	20240219	1600	11.81	20241209	0.06	N	035460	500	72 억	42772	N	N	N	N
130	20250206	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1781	-8	5	-0.45	19193568	10771	77.90	1780	1789	1780	2325	1253	1789	1781.97	0.29	309	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	260	7.99	0.67	12	0.07	223.00	2664.00	2610	20240126	-31.76	1600	20241209	11.31	1833	-2.84	20250107	1721	3.49	20250102	2580	-30.97	20240219	1600	11.31	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
131	20250206	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-1	5	-0.06	17284336	9699	70.15	1780	1789	1780	2325	1253	1789	1782.07	0.29	381	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	261	8.02	0.67	12	0.07	223.00	2664.00	2610	20240126	-31.49	1600	20241209	11.75	1833	-2.45	20250107	1721	3.89	20250102	2580	-30.70	20240219	1600	11.75	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
132	20250206	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-1	5	-0.06	11941644	6699	48.45	1780	1789	1780	2325	1253	1789	1782.60	0.29	280	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	261	8.02	0.67	12	0.05	223.00	2664.00	2610	20240126	-31.49	1600	20241209	11.75	1833	-2.45	20250107	1721	3.89	20250102	2580	-30.70	20240219	1600	11.75	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
133	20250206	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-1	5	-0.06	11247940	6311	45.64	1780	1789	1780	2325	1253	1789	1782.28	0.29	280	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	261	8.02	0.67	12	0.04	223.00	2664.00	2610	20240126	-31.49	1600	20241209	11.75	1833	-2.45	20250107	1721	3.89	20250102	2580	-30.70	20240219	1600	11.75	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
134	20250206	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1786	-3	5	-0.17	9490149	5324	38.50	1780	1789	1780	2325	1253	1789	1782.52	0.29	213	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	260	8.01	0.67	12	0.04	223.00	2664.00	2610	20240126	-31.57	1600	20241209	11.62	1833	-2.56	20250107	1721	3.78	20250102	2580	-30.78	20240219	1600	11.62	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
135	20250206	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-1	5	-0.06	8158954	4578	33.11	1780	1789	1780	2325	1253	1789	1782.21	0.29	34	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	261	8.02	0.67	12	0.03	223.00	2664.00	2610	20240126	-31.49	1600	20241209	11.75	1833	-2.45	20250107	1721	3.89	20250102	2580	-30.70	20240219	1600	11.75	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
136	20250206	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-1	5	-0.06	1868963	1047	7.57	1780	1789	1780	2325	1253	1789	1785.06	0.29	-12	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	261	8.02	0.67	12	0.01	223.00	2664.00	2610	20240126	-31.49	1600	20241209	11.75	1833	-2.45	20250107	1721	3.89	20250102	2580	-30.70	20240219	1600	11.75	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
137	20250206	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-1	5	-0.06	169117	95	0.69	1780	1789	1780	2325	1253	1789	1780.18	0.29	-13	1813	1800	1781	1768	1749	1807	1775	73	536	500	1280	1	1	14577340	261	8.02	0.67	12	0.00	223.00	2664.00	2610	20240126	-31.49	1600	20241209	11.75	1833	-2.45	20250107	1721	3.89	20250102	2580	-30.70	20240219	1600	11.75	20241209	0.07	N	035460	500	72 억	42463	N	N	N	N
138	20250205	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	9	2	0.51	24665668	13825	180.88	1762	1794	1762	2310	1246	1780	1784.14	0.30	-1430	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	261	8.02	0.67	12	0.09	223.00	2664.00	2610	20240126	-31.46	1600	20241209	11.81	1833	-2.40	20250107	1721	3.95	20250102	2580	-30.66	20240219	1600	11.81	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
139	20250205	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1791	11	2	0.62	23733682	13304	174.07	1762	1794	1762	2310	1246	1780	1783.95	0.30	-1196	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	261	8.03	0.67	12	0.09	223.00	2664.00	2610	20240126	-31.38	1600	20241209	11.94	1833	-2.29	20250107	1721	4.07	20250102	2580	-30.58	20240219	1600	11.94	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
140	20250205	140359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1791	11	2	0.62	21221969	11900	155.70	1762	1794	1762	2310	1246	1780	1783.36	0.30	-1044	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	261	8.03	0.67	12	0.08	223.00	2664.00	2610	20240126	-31.38	1600	20241209	11.94	1833	-2.29	20250107	1721	4.07	20250102	2580	-30.58	20240219	1600	11.94	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
141	20250205	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1792	12	2	0.67	20541060	11518	150.70	1762	1794	1762	2310	1246	1780	1783.39	0.30	-1167	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	261	8.04	0.67	12	0.08	223.00	2664.00	2610	20240126	-31.34	1600	20241209	12.00	1833	-2.24	20250107	1721	4.13	20250102	2580	-30.54	20240219	1600	12.00	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
142	20250205	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1792	12	2	0.67	18700502	10488	137.22	1762	1794	1762	2310	1246	1780	1783.04	0.30	-1570	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	261	8.04	0.67	12	0.07	223.00	2664.00	2610	20240126	-31.34	1600	20241209	12.00	1833	-2.24	20250107	1721	4.13	20250102	2580	-30.54	20240219	1600	12.00	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
143	20250205	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1793	13	2	0.73	18002760	10098	132.12	1762	1794	1762	2310	1246	1780	1782.80	0.30	-1570	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	261	8.04	0.67	12	0.07	223.00	2664.00	2610	20240126	-31.30	1600	20241209	12.06	1833	-2.18	20250107	1721	4.18	20250102	2580	-30.50	20240219	1600	12.06	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
144	20250205	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1794	14	2	0.79	15380078	8632	112.94	1762	1794	1762	2310	1246	1780	1781.75	0.30	-1570	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	262	8.04	0.67	12	0.06	223.00	2664.00	2610	20240126	-31.26	1600	20241209	12.12	1833	-2.13	20250107	1721	4.24	20250102	2580	-30.47	20240219	1600	12.12	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
145	20250205	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1780	0	3	0.00	648943	367	4.80	1762	1780	1762	2310	1246	1780	1768.24	0.30	-49	1832	1806	1779	1753	1726	1819	1766	73	530	500	1280	1	1	14577340	259	7.98	0.67	12	0.00	223.00	2664.00	2610	20240126	-31.80	1600	20241209	11.25	1833	-2.89	20250107	1721	3.43	20250102	2580	-31.01	20240219	1600	11.25	20241209	0.09	N	035460	500	72 억	43893	N	N	N	N
146	20250204	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1780	14	2	0.79	13532618	7643	36.09	1752	1805	1752	2295	1237	1766	1770.59	0.30	236	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	259	7.98	0.67	12	0.05	223.00	2664.00	2640	20240122	-32.58	1600	20241209	11.25	1833	-2.89	20250107	1721	3.43	20250102	2580	-31.01	20240219	1600	11.25	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N
147	20250204	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1778	12	2	0.68	12895378	7285	34.40	1752	1805	1752	2295	1237	1766	1770.13	0.30	249	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	259	7.97	0.67	12	0.05	223.00	2664.00	2640	20240122	-32.65	1600	20241209	11.12	1833	-3.00	20250107	1721	3.31	20250102	2580	-31.09	20240219	1600	11.12	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N
148	20250204	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1785	19	2	1.08	10301023	5829	27.53	1752	1805	1752	2295	1237	1766	1767.20	0.30	727	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	260	8.00	0.67	12	0.04	223.00	2664.00	2640	20240122	-32.39	1600	20241209	11.56	1833	-2.62	20250107	1721	3.72	20250102	2580	-30.81	20240219	1600	11.56	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N
149	20250204	130354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1782	16	2	0.91	9862188	5583	26.37	1752	1805	1752	2295	1237	1766	1766.47	0.30	760	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	260	7.99	0.67	12	0.04	223.00	2664.00	2640	20240122	-32.50	1600	20241209	11.38	1833	-2.78	20250107	1721	3.54	20250102	2580	-30.93	20240219	1600	11.38	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N
150	20250204	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1786	20	2	1.13	9787184	5541	26.17	1752	1805	1752	2295	1237	1766	1766.32	0.30	760	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	260	8.01	0.67	12	0.04	223.00	2664.00	2640	20240122	-32.35	1600	20241209	11.62	1833	-2.56	20250107	1721	3.78	20250102	2580	-30.78	20240219	1600	11.62	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N
151	20250204	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1771	5	2	0.28	9519406	5391	25.46	1752	1805	1752	2295	1237	1766	1765.80	0.30	747	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	258	7.94	0.66	12	0.04	223.00	2664.00	2640	20240122	-32.92	1600	20241209	10.69	1833	-3.38	20250107	1721	2.91	20250102	2580	-31.36	20240219	1600	10.69	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N
152	20250204	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1791	25	2	1.42	6959518	3941	18.61	1752	1805	1752	2295	1237	1766	1765.93	0.30	412	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	261	8.03	0.67	12	0.03	223.00	2664.00	2640	20240122	-32.16	1600	20241209	11.94	1833	-2.29	20250107	1721	4.07	20250102	2580	-30.58	20240219	1600	11.94	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N
153	20250204	090353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1799	33	2	1.87	2174318	1235	5.83	1752	1805	1752	2295	1237	1766	1760.58	0.30	-28	1854	1809	1780	1735	1706	1832	1758	73	529	500	1270	1	1	14577340	262	8.07	0.68	12	0.01	223.00	2664.00	2640	20240122	-31.86	1600	20241209	12.44	1833	-1.85	20250107	1721	4.53	20250102	2580	-30.27	20240219	1600	12.44	20241209	0.10	N	035460	500	72 억	43629	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History