KissMeData/081580/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-160	5	-5.58	153961060	56428	215.06	2830	2830	2605	3720	2010	2865	2728.45	0.94	3113	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	419	-270.50	0.39	12	0.36	-10.00	6898.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2605	3.84	20250228	5080	-46.75	20241007	2010	34.58	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
3	20250228	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-130	5	-4.54	135507995	49637	189.18	2830	2830	2605	3720	2010	2865	2729.98	0.94	3669	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	424	-273.50	0.40	12	0.32	-10.00	6898.00	5080	20241007	-46.16	2010	20240419	36.07	3600	-24.03	20250103	2605	4.99	20250228	5080	-46.16	20241007	2010	36.07	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
4	20250228	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-125	5	-4.36	125383650	45932	175.06	2830	2830	2605	3720	2010	2865	2729.77	0.94	4034	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	425	-274.00	0.40	12	0.30	-10.00	6898.00	5080	20241007	-46.06	2010	20240419	36.32	3600	-23.89	20250103	2605	5.18	20250228	5080	-46.06	20241007	2010	36.32	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
5	20250228	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-145	5	-5.06	121091475	44360	169.07	2830	2830	2605	3720	2010	2865	2729.74	0.94	4290	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	422	-272.00	0.39	12	0.29	-10.00	6898.00	5080	20241007	-46.46	2010	20240419	35.32	3600	-24.44	20250103	2605	4.41	20250228	5080	-46.46	20241007	2010	35.32	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
6	20250228	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-140	5	-4.89	120425575	44115	168.13	2830	2830	2605	3720	2010	2865	2729.81	0.94	4499	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	423	-272.50	0.40	12	0.28	-10.00	6898.00	5080	20241007	-46.36	2010	20240419	35.57	3600	-24.31	20250103	2605	4.61	20250228	5080	-46.36	20241007	2010	35.57	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
7	20250228	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-145	5	-5.06	117410350	43005	163.90	2830	2830	2605	3720	2010	2865	2730.16	0.94	4644	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	422	-272.00	0.39	12	0.28	-10.00	6898.00	5080	20241007	-46.46	2010	20240419	35.32	3600	-24.44	20250103	2605	4.41	20250228	5080	-46.46	20241007	2010	35.32	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
8	20250228	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-150	5	-5.24	105248120	38523	146.82	2830	2830	2605	3720	2010	2865	2732.09	0.94	5715	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	421	-271.50	0.39	12	0.25	-10.00	6898.00	5080	20241007	-46.56	2010	20240419	35.07	3600	-24.58	20250103	2605	4.22	20250228	5080	-46.56	20241007	2010	35.07	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
9	20250228	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-80	5	-2.79	9547050	3420	13.03	2830	2830	2785	3720	2010	2865	2791.54	0.94	1367	2951	2907	2886	2842	2821	2897	2832	78	855	500	1940	5	1	15508143	432	-278.50	0.40	12	0.02	-10.00	6898.00	5080	20241007	-45.18	2010	20240419	38.56	3600	-22.64	20250103	2675	4.11	20250211	5080	-45.18	20241007	2010	38.56	20240419	5.19	N	081580	500	77 억	145860	N	N	N	N
10	20250227	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-85	5	-2.88	75671455	26188	115.22	2905	2930	2865	3835	2065	2950	2889.58	0.95	-1978	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	444	-286.50	0.42	12	0.17	-10.00	6898.00	5080	20241007	-43.60	2010	20240419	42.54	3600	-20.42	20250103	2675	7.10	20250211	5080	-43.60	20241007	2010	42.54	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
11	20250227	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-75	5	-2.54	67604445	23378	102.86	2905	2930	2865	3835	2065	2950	2891.80	0.95	-1564	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	446	-287.50	0.42	12	0.15	-10.00	6898.00	5080	20241007	-43.41	2010	20240419	43.03	3600	-20.14	20250103	2675	7.48	20250211	5080	-43.41	20241007	2010	43.03	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
12	20250227	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-50	5	-1.69	50602805	17476	76.89	2905	2930	2865	3835	2065	2950	2895.56	0.95	-2086	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	450	-290.00	0.42	12	0.11	-10.00	6898.00	5080	20241007	-42.91	2010	20240419	44.28	3600	-19.44	20250103	2675	8.41	20250211	5080	-42.91	20241007	2010	44.28	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
13	20250227	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-50	5	-1.69	36790650	12730	56.01	2905	2930	2865	3835	2065	2950	2890.07	0.95	454	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	450	-290.00	0.42	12	0.08	-10.00	6898.00	5080	20241007	-42.91	2010	20240419	44.28	3600	-19.44	20250103	2675	8.41	20250211	5080	-42.91	20241007	2010	44.28	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
14	20250227	120712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-65	5	-2.20	28555920	9885	43.49	2905	2930	2865	3835	2065	2950	2888.81	0.95	470	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	447	-288.50	0.42	12	0.06	-10.00	6898.00	5080	20241007	-43.21	2010	20240419	43.53	3600	-19.86	20250103	2675	7.85	20250211	5080	-43.21	20241007	2010	43.53	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
15	20250227	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-75	5	-2.54	28553035	9884	43.49	2905	2930	2865	3835	2065	2950	2888.81	0.95	470	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	446	-287.50	0.42	12	0.06	-10.00	6898.00	5080	20241007	-43.41	2010	20240419	43.03	3600	-20.14	20250103	2675	7.48	20250211	5080	-43.41	20241007	2010	43.03	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
16	20250227	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-65	5	-2.20	26270700	9091	40.00	2905	2930	2865	3835	2065	2950	2889.75	0.95	423	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	447	-288.50	0.42	12	0.06	-10.00	6898.00	5080	20241007	-43.21	2010	20240419	43.53	3600	-19.86	20250103	2675	7.85	20250211	5080	-43.21	20241007	2010	43.53	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
17	20250227	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-55	5	-1.86	14408600	4963	21.84	2905	2930	2870	3835	2065	2950	2903.20	0.95	-181	3043	2996	2943	2896	2843	2970	2870	78	885	500	2000	5	1	15508143	449	-289.50	0.42	12	0.03	-10.00	6898.00	5080	20241007	-43.01	2010	20240419	44.03	3600	-19.58	20250103	2675	8.22	20250211	5080	-43.01	20241007	2010	44.03	20240419	5.19	N	081580	500	77 억	147838	N	N	N	N
18	20250226	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-40	5	-1.34	66411440	22728	90.97	2990	2990	2890	3885	2095	2990	2921.44	0.96	-1322	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	457	-295.00	0.43	12	0.15	-10.00	6898.00	5080	20241007	-41.93	2010	20240419	46.77	3600	-18.06	20250103	2675	10.28	20250211	5080	-41.93	20241007	2010	46.77	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
19	20250226	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-35	5	-1.17	62367225	21357	85.48	2990	2990	2890	3885	2095	2990	2920.22	0.96	-1320	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	458	-295.50	0.43	12	0.14	-10.00	6898.00	5080	20241007	-41.83	2010	20240419	47.01	3600	-17.92	20250103	2675	10.47	20250211	5080	-41.83	20241007	2010	47.01	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
20	20250226	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-100	5	-3.34	50161540	17194	68.82	2990	2990	2890	3885	2095	2990	2917.39	0.96	-119	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	448	-289.00	0.42	12	0.11	-10.00	6898.00	5080	20241007	-43.11	2010	20240419	43.78	3600	-19.72	20250103	2675	8.04	20250211	5080	-43.11	20241007	2010	43.78	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
21	20250226	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-85	5	-2.84	42048020	14396	57.62	2990	2990	2890	3885	2095	2990	2920.81	0.96	-182	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	451	-290.50	0.42	12	0.09	-10.00	6898.00	5080	20241007	-42.81	2010	20240419	44.53	3600	-19.31	20250103	2675	8.60	20250211	5080	-42.81	20241007	2010	44.53	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
22	20250226	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-80	5	-2.68	25933475	8843	35.39	2990	2990	2900	3885	2095	2990	2932.66	0.96	252	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	451	-291.00	0.42	12	0.06	-10.00	6898.00	5080	20241007	-42.72	2010	20240419	44.78	3600	-19.17	20250103	2675	8.79	20250211	5080	-42.72	20241007	2010	44.78	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
23	20250226	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-35	5	-1.17	19816310	6746	27.00	2990	2990	2900	3885	2095	2990	2937.49	0.96	-72	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	458	-295.50	0.43	12	0.04	-10.00	6898.00	5080	20241007	-41.83	2010	20240419	47.01	3600	-17.92	20250103	2675	10.47	20250211	5080	-41.83	20241007	2010	47.01	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
24	20250226	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-40	5	-1.34	8201350	2793	11.18	2990	2990	2900	3885	2095	2990	2936.39	0.96	178	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	457	-295.00	0.43	12	0.02	-10.00	6898.00	5080	20241007	-41.93	2010	20240419	46.77	3600	-18.06	20250103	2675	10.28	20250211	5080	-41.93	20241007	2010	46.77	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
25	20250226	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-15	5	-0.50	116520	39	0.16	2990	2990	2975	3885	2095	2990	2987.69	0.96	-36	3083	3036	2963	2916	2843	3000	2880	78	895	500	2030	5	1	15508143	461	-297.50	0.43	12	0.00	-10.00	6898.00	5080	20241007	-41.44	2010	20240419	48.01	3600	-17.36	20250103	2675	11.21	20250211	5080	-41.44	20241007	2010	48.01	20240419	5.23	N	081580	500	77 억	149444	N	N	N	N
26	20250225	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-20	5	-0.66	74104930	24985	69.06	3010	3010	2890	3910	2110	3010	2965.98	0.99	-3968	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	464	-299.00	0.43	12	0.16	-10.00	6898.00	5080	20241007	-41.14	2010	20240419	48.76	3600	-16.94	20250103	2675	11.78	20250211	5080	-41.14	20241007	2010	48.76	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
27	20250225	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-50	5	-1.66	63637245	21476	59.36	3010	3010	2890	3910	2110	3010	2963.18	0.99	-3264	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	459	-296.00	0.43	12	0.14	-10.00	6898.00	5080	20241007	-41.73	2010	20240419	47.26	3600	-17.78	20250103	2675	10.65	20250211	5080	-41.73	20241007	2010	47.26	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
28	20250225	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-35	5	-1.16	33056345	11108	30.70	3010	3010	2890	3910	2110	3010	2975.90	0.99	-2067	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	461	-297.50	0.43	12	0.07	-10.00	6898.00	5080	20241007	-41.44	2010	20240419	48.01	3600	-17.36	20250103	2675	11.21	20250211	5080	-41.44	20241007	2010	48.01	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
29	20250225	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-40	5	-1.33	30072730	10102	27.92	3010	3010	2890	3910	2110	3010	2976.91	0.99	-1910	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	461	-297.00	0.43	12	0.07	-10.00	6898.00	5080	20241007	-41.54	2010	20240419	47.76	3600	-17.50	20250103	2675	11.03	20250211	5080	-41.54	20241007	2010	47.76	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
30	20250225	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-35	5	-1.16	26275845	8826	24.40	3010	3010	2890	3910	2110	3010	2977.10	0.99	-978	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	461	-297.50	0.43	12	0.06	-10.00	6898.00	5080	20241007	-41.44	2010	20240419	48.01	3600	-17.36	20250103	2675	11.21	20250211	5080	-41.44	20241007	2010	48.01	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
31	20250225	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-10	5	-0.33	23196660	7796	21.55	3010	3010	2890	3910	2110	3010	2975.46	0.99	-1004	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	465	-300.00	0.43	12	0.05	-10.00	6898.00	5080	20241007	-40.94	2010	20240419	49.25	3600	-16.67	20250103	2675	12.15	20250211	5080	-40.94	20241007	2010	49.25	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
32	20250225	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-20	5	-0.66	15985600	5386	14.89	3010	3010	2890	3910	2110	3010	2967.99	0.99	-719	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	464	-299.00	0.43	12	0.03	-10.00	6898.00	5080	20241007	-41.14	2010	20240419	48.76	3600	-16.94	20250103	2675	11.78	20250211	5080	-41.14	20241007	2010	48.76	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
33	20250225	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-45	5	-1.50	2616180	878	2.43	3010	3010	2965	3910	2110	3010	2979.70	0.99	-37	3050	3030	2995	2975	2940	3040	2985	78	900	500	2040	5	1	15508143	460	-296.50	0.43	12	0.01	-10.00	6898.00	5080	20241007	-41.63	2010	20240419	47.51	3600	-17.64	20250103	2675	10.84	20250211	5080	-41.63	20241007	2010	47.51	20240419	5.23	N	081580	500	77 억	153400	N	N	N	N
34	20250224	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	5	2	0.17	108465550	36177	293.48	2960	3015	2960	3905	2105	3005	2998.19	1.00	-1352	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	467	-301.00	0.44	12	0.23	-10.00	6898.00	5080	20241007	-40.75	2010	20240419	49.75	3600	-16.39	20250103	2675	12.52	20250211	5080	-40.75	20241007	2010	49.75	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
35	20250224	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-20	5	-0.67	101610370	33898	274.99	2960	3015	2960	3905	2105	3005	2997.53	1.00	-1161	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	463	-298.50	0.43	12	0.22	-10.00	6898.00	5080	20241007	-41.24	2010	20240419	48.51	3600	-17.08	20250103	2675	11.59	20250211	5080	-41.24	20241007	2010	48.51	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
36	20250224	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-10	5	-0.33	88811115	29622	240.30	2960	3015	2960	3905	2105	3005	2998.15	1.00	-1301	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	464	-299.50	0.43	12	0.19	-10.00	6898.00	5080	20241007	-41.04	2010	20240419	49.00	3600	-16.81	20250103	2675	11.96	20250211	5080	-41.04	20241007	2010	49.00	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
37	20250224	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	10	2	0.33	85234755	28429	230.62	2960	3015	2960	3905	2105	3005	2998.16	1.00	-1311	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	468	-301.50	0.44	12	0.18	-10.00	6898.00	5080	20241007	-40.65	2010	20240419	50.00	3600	-16.25	20250103	2675	12.71	20250211	5080	-40.65	20241007	2010	50.00	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
38	20250224	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	5	2	0.17	77895685	25989	210.83	2960	3015	2960	3905	2105	3005	2997.26	1.00	-1335	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	467	-301.00	0.44	12	0.17	-10.00	6898.00	5080	20241007	-40.75	2010	20240419	49.75	3600	-16.39	20250103	2675	12.52	20250211	5080	-40.75	20241007	2010	49.75	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
39	20250224	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-10	5	-0.33	61387675	20497	166.28	2960	3015	2960	3905	2105	3005	2994.96	1.00	-1303	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	464	-299.50	0.43	12	0.13	-10.00	6898.00	5080	20241007	-41.04	2010	20240419	49.00	3600	-16.81	20250103	2675	11.96	20250211	5080	-41.04	20241007	2010	49.00	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
40	20250224	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-15	5	-0.50	38610880	12889	104.56	2960	3015	2960	3905	2105	3005	2995.65	1.00	-1158	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	464	-299.00	0.43	12	0.08	-10.00	6898.00	5080	20241007	-41.14	2010	20240419	48.76	3600	-16.94	20250103	2675	11.78	20250211	5080	-41.14	20241007	2010	48.76	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
41	20250224	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	10	2	0.33	19634205	6557	53.19	2960	3015	2960	3905	2105	3005	2994.39	1.00	-443	3061	3032	2991	2962	2921	3047	2977	78	900	500	2040	5	1	15508143	468	-301.50	0.44	12	0.04	-10.00	6898.00	5080	20241007	-40.65	2010	20240419	50.00	3600	-16.25	20250103	2675	12.71	20250211	5080	-40.65	20241007	2010	50.00	20240419	5.26	N	081580	500	77 억	154752	N	N	N	N
42	20250221	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-5	5	-0.17	36126750	12037	48.06	2950	3020	2950	3910	2110	3010	3001.30	1.00	-154	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	466	-300.50	0.44	12	0.08	-10.00	6898.00	5080	20241007	-40.85	2010	20240419	49.50	3600	-16.53	20250103	2675	12.34	20250211	5080	-40.85	20241007	2010	49.50	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
43	20250221	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	5	2	0.17	33760285	11248	44.91	2950	3020	2950	3910	2110	3010	3001.45	1.00	-285	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	468	-301.50	0.44	12	0.07	-10.00	6898.00	5080	20241007	-40.65	2010	20240419	50.00	3600	-16.25	20250103	2675	12.71	20250211	5080	-40.65	20241007	2010	50.00	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
44	20250221	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-5	5	-0.17	30309340	10098	40.32	2950	3020	2950	3910	2110	3010	3001.52	1.00	140	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	466	-300.50	0.44	12	0.07	-10.00	6898.00	5080	20241007	-40.85	2010	20240419	49.50	3600	-16.53	20250103	2675	12.34	20250211	5080	-40.85	20241007	2010	49.50	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
45	20250221	130700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	0	3	0.00	22757900	7580	30.26	2950	3020	2950	3910	2110	3010	3002.36	1.00	632	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	467	-301.00	0.44	12	0.05	-10.00	6898.00	5080	20241007	-40.75	2010	20240419	49.75	3600	-16.39	20250103	2675	12.52	20250211	5080	-40.75	20241007	2010	49.75	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
46	20250221	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	5	2	0.17	20546385	6845	27.33	2950	3020	2950	3910	2110	3010	3001.66	1.00	634	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	468	-301.50	0.44	12	0.04	-10.00	6898.00	5080	20241007	-40.65	2010	20240419	50.00	3600	-16.25	20250103	2675	12.71	20250211	5080	-40.65	20241007	2010	50.00	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
47	20250221	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	10	2	0.33	17879685	5957	23.78	2950	3020	2950	3910	2110	3010	3001.46	1.00	516	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	468	-302.00	0.44	12	0.04	-10.00	6898.00	5080	20241007	-40.55	2010	20240419	50.25	3600	-16.11	20250103	2675	12.90	20250211	5080	-40.55	20241007	2010	50.25	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
48	20250221	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	10	2	0.33	14617105	4875	19.46	2950	3020	2950	3910	2110	3010	2998.38	1.00	611	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	468	-302.00	0.44	12	0.03	-10.00	6898.00	5080	20241007	-40.55	2010	20240419	50.25	3600	-16.11	20250103	2675	12.90	20250211	5080	-40.55	20241007	2010	50.25	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
49	20250221	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-5	5	-0.17	1478005	501	2.00	2950	3005	2950	3910	2110	3010	2950.11	1.00	-1	3070	3040	2985	2955	2900	3055	2970	78	900	500	2040	5	1	15508143	466	-300.50	0.44	12	0.00	-10.00	6898.00	5080	20241007	-40.85	2010	20240419	49.50	3600	-16.53	20250103	2675	12.34	20250211	5080	-40.85	20241007	2010	49.50	20240419	5.19	N	081580	500	77 억	154906	N	N	N	N
50	20250220	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	30	2	1.01	74760465	25045	48.28	2980	3015	2930	3870	2090	2980	2985.05	1.01	-1823	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	467	-301.00	0.44	12	0.16	-10.00	6898.00	5080	20241007	-40.75	2010	20240419	49.75	3600	-16.39	20250103	2675	12.52	20250211	5080	-40.75	20241007	2010	49.75	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
51	20250220	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	20	2	0.67	58655765	19689	37.95	2980	3015	2930	3870	2090	2980	2979.11	1.01	-1714	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	465	-300.00	0.43	12	0.13	-10.00	6898.00	5080	20241007	-40.94	2010	20240419	49.25	3600	-16.67	20250103	2675	12.15	20250211	5080	-40.94	20241007	2010	49.25	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
52	20250220	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	20	2	0.67	49506725	16631	32.06	2980	3015	2930	3870	2090	2980	2976.77	1.01	-1580	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	465	-300.00	0.43	12	0.11	-10.00	6898.00	5080	20241007	-40.94	2010	20240419	49.25	3600	-16.67	20250103	2675	12.15	20250211	5080	-40.94	20241007	2010	49.25	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
53	20250220	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	35	2	1.17	46298175	15555	29.98	2980	3015	2930	3870	2090	2980	2976.42	1.01	-1459	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	468	-301.50	0.44	12	0.10	-10.00	6898.00	5080	20241007	-40.65	2010	20240419	50.00	3600	-16.25	20250103	2675	12.71	20250211	5080	-40.65	20241007	2010	50.00	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
54	20250220	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	15	2	0.50	36742985	12373	23.85	2980	3005	2930	3870	2090	2980	2969.61	1.01	-801	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	464	-299.50	0.43	12	0.08	-10.00	6898.00	5080	20241007	-41.04	2010	20240419	49.00	3600	-16.81	20250103	2675	11.96	20250211	5080	-41.04	20241007	2010	49.00	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
55	20250220	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	5	2	0.17	25053575	8466	16.32	2980	2985	2930	3870	2090	2980	2959.32	1.01	-734	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	463	-298.50	0.43	12	0.05	-10.00	6898.00	5080	20241007	-41.24	2010	20240419	48.51	3600	-17.08	20250103	2675	11.59	20250211	5080	-41.24	20241007	2010	48.51	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
56	20250220	100656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-40	5	-1.34	10274775	3489	6.73	2980	2980	2930	3870	2090	2980	2944.91	1.01	-251	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	456	-294.00	0.43	12	0.02	-10.00	6898.00	5080	20241007	-42.13	2010	20240419	46.27	3600	-18.33	20250103	2675	9.91	20250211	5080	-42.13	20241007	2010	46.27	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
57	20250220	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	0	3	0.00	20825	7	0.01	2980	2980	2965	3870	2090	2980	2975.00	1.01	0	3120	3050	2925	2855	2730	3085	2890	78	890	500	2020	5	1	15508143	462	-298.00	0.43	12	0.00	-10.00	6898.00	5080	20241007	-41.34	2010	20240419	48.26	3600	-17.22	20250103	2675	11.40	20250211	5080	-41.34	20241007	2010	48.26	20240419	5.19	N	081580	500	77 억	156729	N	N	N	N
58	20250219	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	155	2	5.49	152166890	51877	383.76	2825	2995	2800	3670	1980	2825	2932.94	0.93	7954	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	462	-298.00	0.43	12	0.33	-10.00	6898.00	5080	20241007	-41.34	2010	20240419	48.26	3600	-17.22	20250103	2675	11.40	20250211	5080	-41.34	20241007	2010	48.26	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
59	20250219	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	130	2	4.60	140624545	48000	355.08	2825	2995	2800	3670	1980	2825	2929.68	0.93	8294	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	458	-295.50	0.43	12	0.31	-10.00	6898.00	5080	20241007	-41.83	2010	20240419	47.01	3600	-17.92	20250103	2675	10.47	20250211	5080	-41.83	20241007	2010	47.01	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
60	20250219	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	135	2	4.78	117725845	40288	298.03	2825	2965	2800	3670	1980	2825	2922.11	0.93	7726	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	459	-296.00	0.43	12	0.26	-10.00	6898.00	5080	20241007	-41.73	2010	20240419	47.26	3600	-17.78	20250103	2675	10.65	20250211	5080	-41.73	20241007	2010	47.26	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
61	20250219	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	135	2	4.78	107534100	36837	272.50	2825	2960	2800	3670	1980	2825	2919.19	0.93	7521	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	459	-296.00	0.43	12	0.24	-10.00	6898.00	5080	20241007	-41.73	2010	20240419	47.26	3600	-17.78	20250103	2675	10.65	20250211	5080	-41.73	20241007	2010	47.26	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
62	20250219	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	100	2	3.54	45346820	15700	116.14	2825	2940	2800	3670	1980	2825	2888.33	0.93	-876	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	454	-292.50	0.42	12	0.10	-10.00	6898.00	5080	20241007	-42.42	2010	20240419	45.52	3600	-18.75	20250103	2675	9.35	20250211	5080	-42.42	20241007	2010	45.52	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
63	20250219	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	50	2	1.77	38256680	13259	98.08	2825	2940	2800	3670	1980	2825	2885.34	0.93	-2056	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	446	-287.50	0.42	12	0.09	-10.00	6898.00	5080	20241007	-43.41	2010	20240419	43.03	3600	-20.14	20250103	2675	7.48	20250211	5080	-43.41	20241007	2010	43.03	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
64	20250219	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	25	2	0.88	11365190	4006	29.63	2825	2875	2800	3670	1980	2825	2837.04	0.93	-359	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	442	-285.00	0.41	12	0.03	-10.00	6898.00	5080	20241007	-43.90	2010	20240419	41.79	3600	-20.83	20250103	2675	6.54	20250211	5080	-43.90	20241007	2010	41.79	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
65	20250219	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-25	5	-0.88	570305	202	1.49	2825	2825	2800	3670	1980	2825	2823.29	0.93	-75	2888	2856	2798	2766	2708	2872	2782	78	845	500	1920	5	1	15508143	434	-280.00	0.41	12	0.00	-10.00	6898.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2675	4.67	20250211	5080	-44.88	20241007	2010	39.30	20240419	5.19	N	081580	500	77 억	144834	N	N	N	N
66	20250218	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	0	3	0.00	37694955	13518	95.75	2820	2830	2740	3670	1980	2825	2788.40	0.93	119	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	438	-282.50	0.41	12	0.09	-10.00	6898.00	5080	20241007	-44.39	2010	20240419	40.55	3600	-21.53	20250103	2675	5.61	20250211	5080	-44.39	20241007	2010	40.55	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
67	20250218	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	5	2	0.18	27130785	9758	69.12	2820	2830	2740	3670	1980	2825	2780.36	0.93	115	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	439	-283.00	0.41	12	0.06	-10.00	6898.00	5080	20241007	-44.29	2010	20240419	40.80	3600	-21.39	20250103	2675	5.79	20250211	5080	-44.29	20241007	2010	40.80	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
68	20250218	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-5	5	-0.18	24249455	8737	61.89	2820	2820	2740	3670	1980	2825	2775.49	0.93	88	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	437	-282.00	0.41	12	0.06	-10.00	6898.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2675	5.42	20250211	5080	-44.49	20241007	2010	40.30	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
69	20250218	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-35	5	-1.24	21295075	7682	54.41	2820	2820	2740	3670	1980	2825	2772.07	0.93	-14	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	433	-279.00	0.40	12	0.05	-10.00	6898.00	5080	20241007	-45.08	2010	20240419	38.81	3600	-22.50	20250103	2675	4.30	20250211	5080	-45.08	20241007	2010	38.81	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
70	20250218	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-40	5	-1.42	19615845	7078	50.13	2820	2820	2740	3670	1980	2825	2771.38	0.93	-204	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	432	-278.50	0.40	12	0.05	-10.00	6898.00	5080	20241007	-45.18	2010	20240419	38.56	3600	-22.64	20250103	2675	4.11	20250211	5080	-45.18	20241007	2010	38.56	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
71	20250218	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-45	5	-1.59	16161950	5833	41.32	2820	2820	2740	3670	1980	2825	2770.78	0.93	-312	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	431	-278.00	0.40	12	0.04	-10.00	6898.00	5080	20241007	-45.28	2010	20240419	38.31	3600	-22.78	20250103	2675	3.93	20250211	5080	-45.28	20241007	2010	38.31	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
72	20250218	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-50	5	-1.77	10981655	3958	28.04	2820	2820	2740	3670	1980	2825	2774.55	0.93	-58	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	430	-277.50	0.40	12	0.03	-10.00	6898.00	5080	20241007	-45.37	2010	20240419	38.06	3600	-22.92	20250103	2675	3.74	20250211	5080	-45.37	20241007	2010	38.06	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
73	20250218	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-5	5	-0.18	724740	257	1.82	2820	2820	2820	3670	1980	2825	2820.00	0.93	-37	2941	2882	2826	2767	2711	2855	2740	78	845	500	1920	5	1	15508143	437	-282.00	0.41	12	0.00	-10.00	6898.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2675	5.42	20250211	5080	-44.49	20241007	2010	40.30	20240419	5.19	N	081580	500	77 억	144715	N	N	N	N
74	20250217	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	0	3	0.00	39615980	14117	29.77	2885	2885	2770	3670	1980	2825	2806.26	0.95	-1851	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	438	-282.50	0.41	12	0.09	-10.00	6898.00	5080	20241007	-44.39	2010	20240419	40.55	3600	-21.53	20250103	2675	5.61	20250211	5080	-44.39	20241007	2010	40.55	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
75	20250217	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-20	5	-0.71	38788255	13824	29.15	2885	2885	2770	3670	1980	2825	2805.86	0.95	-1842	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	435	-280.50	0.41	12	0.09	-10.00	6898.00	5080	20241007	-44.78	2010	20240419	39.55	3600	-22.08	20250103	2675	4.86	20250211	5080	-44.78	20241007	2010	39.55	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
76	20250217	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-5	5	-0.18	37022860	13198	27.83	2885	2885	2770	3670	1980	2825	2805.19	0.95	-1528	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	437	-282.00	0.41	12	0.09	-10.00	6898.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2675	5.42	20250211	5080	-44.49	20241007	2010	40.30	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
77	20250217	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-5	5	-0.18	35455075	12642	26.66	2885	2885	2770	3670	1980	2825	2804.55	0.95	-1519	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	437	-282.00	0.41	12	0.08	-10.00	6898.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2675	5.42	20250211	5080	-44.49	20241007	2010	40.30	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
78	20250217	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-35	5	-1.24	27160515	9682	20.42	2885	2885	2770	3670	1980	2825	2805.26	0.95	-1456	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	433	-279.00	0.40	12	0.06	-10.00	6898.00	5080	20241007	-45.08	2010	20240419	38.81	3600	-22.50	20250103	2675	4.30	20250211	5080	-45.08	20241007	2010	38.81	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
79	20250217	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-25	5	-0.88	23136480	8236	17.37	2885	2885	2785	3670	1980	2825	2809.19	0.95	-1644	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	434	-280.00	0.41	12	0.05	-10.00	6898.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2675	4.67	20250211	5080	-44.88	20241007	2010	39.30	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
80	20250217	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-10	5	-0.35	12859930	4557	9.61	2885	2885	2800	3670	1980	2825	2822.02	0.95	-1698	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	437	-281.50	0.41	12	0.03	-10.00	6898.00	5080	20241007	-44.59	2010	20240419	40.05	3600	-21.81	20250103	2675	5.23	20250211	5080	-44.59	20241007	2010	40.05	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
81	20250217	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-10	5	-0.35	4537450	1608	3.39	2885	2885	2805	3670	1980	2825	2821.80	0.95	-87	3071	2947	2816	2692	2561	3010	2755	78	845	500	1920	5	1	15508143	437	-281.50	0.41	12	0.01	-10.00	6898.00	5080	20241007	-44.59	2010	20240419	40.05	3600	-21.81	20250103	2675	5.23	20250211	5080	-44.59	20241007	2010	40.05	20240419	5.21	N	081580	500	77 억	146566	N	N	N	N
82	20250214	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	125	2	4.63	132179945	47415	256.28	2700	2940	2685	3510	1890	2700	2787.72	0.95	208	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	438	-282.50	0.41	12	0.31	-10.00	6898.00	5080	20241007	-44.39	2010	20240419	40.55	3600	-21.53	20250103	2675	5.61	20250211	5080	-44.39	20241007	2010	40.55	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
83	20250214	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	120	2	4.44	115799045	41616	224.94	2700	2940	2685	3510	1890	2700	2782.56	0.95	656	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	437	-282.00	0.41	12	0.27	-10.00	6898.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2675	5.42	20250211	5080	-44.49	20241007	2010	40.30	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
84	20250214	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	55	2	2.04	95797315	34474	186.34	2700	2940	2685	3510	1890	2700	2778.83	0.95	607	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	427	-275.50	0.40	12	0.22	-10.00	6898.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2675	2.99	20250211	5080	-45.77	20241007	2010	37.06	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
85	20250214	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	55	2	2.04	24186000	8910	48.16	2700	2755	2685	3510	1890	2700	2714.48	0.95	153	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	427	-275.50	0.40	12	0.06	-10.00	6898.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2675	2.99	20250211	5080	-45.77	20241007	2010	37.06	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
86	20250214	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	20	2	0.74	17411760	6418	34.69	2700	2755	2685	3510	1890	2700	2712.96	0.95	28	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	422	-272.00	0.39	12	0.04	-10.00	6898.00	5080	20241007	-46.46	2010	20240419	35.32	3600	-24.44	20250103	2675	1.68	20250211	5080	-46.46	20241007	2010	35.32	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
87	20250214	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	35	2	1.30	10274375	3789	20.48	2700	2755	2685	3510	1890	2700	2711.63	0.95	-355	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	424	-273.50	0.40	12	0.02	-10.00	6898.00	5080	20241007	-46.16	2010	20240419	36.07	3600	-24.03	20250103	2675	2.24	20250211	5080	-46.16	20241007	2010	36.07	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
88	20250214	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	8195450	3021	16.33	2700	2755	2685	3510	1890	2700	2712.83	0.95	-155	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	418	-269.50	0.39	12	0.02	-10.00	6898.00	5080	20241007	-46.95	2010	20240419	34.08	3600	-25.14	20250103	2675	0.75	20250211	5080	-46.95	20241007	2010	34.08	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
89	20250214	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	40	2	1.48	1569925	575	3.11	2700	2745	2700	3510	1890	2700	2730.30	0.95	-374	2766	2732	2706	2672	2646	2750	2690	78	810	500	1830	5	1	15508143	425	-274.00	0.40	12	0.00	-10.00	6898.00	5080	20241007	-46.06	2010	20240419	36.32	3600	-23.89	20250103	2675	2.43	20250211	5080	-46.06	20241007	2010	36.32	20240419	5.18	N	081580	500	77 억	146701	N	N	N	N
90	20250213	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	10	2	0.37	49743500	18450	33.18	2695	2740	2680	3495	1885	2690	2696.12	0.94	739	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	419	-270.00	0.39	12	0.12	-10.00	6898.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2675	0.93	20250211	5080	-46.85	20241007	2010	34.33	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
91	20250213	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	20	2	0.74	45784770	16983	30.54	2695	2740	2680	3495	1885	2690	2695.92	0.94	488	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	420	-271.00	0.39	12	0.11	-10.00	6898.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2675	1.31	20250211	5080	-46.65	20241007	2010	34.83	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
92	20250213	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	0	3	0.00	36963855	13712	24.66	2695	2740	2680	3495	1885	2690	2695.73	0.94	780	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	417	-269.00	0.39	12	0.09	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2675	0.56	20250211	5080	-47.05	20241007	2010	33.83	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
93	20250213	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	15	2	0.56	35575990	13195	23.73	2695	2740	2680	3495	1885	2690	2696.17	0.94	742	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	419	-270.50	0.39	12	0.09	-10.00	6898.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2675	1.12	20250211	5080	-46.75	20241007	2010	34.58	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
94	20250213	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	0	3	0.00	33015440	12252	22.03	2695	2740	2680	3495	1885	2690	2694.70	0.94	877	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	417	-269.00	0.39	12	0.08	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2675	0.56	20250211	5080	-47.05	20241007	2010	33.83	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
95	20250213	110638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	15	2	0.56	28380530	10531	18.94	2695	2740	2680	3495	1885	2690	2694.95	0.94	-410	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	419	-270.50	0.39	12	0.07	-10.00	6898.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2675	1.12	20250211	5080	-46.75	20241007	2010	34.58	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
96	20250213	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	15	2	0.56	14673445	5455	9.81	2695	2705	2680	3495	1885	2690	2689.91	0.94	-1015	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	419	-270.50	0.39	12	0.04	-10.00	6898.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2675	1.12	20250211	5080	-46.75	20241007	2010	34.58	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
97	20250213	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-5	5	-0.19	4185105	1554	2.79	2695	2700	2685	3495	1885	2690	2693.12	0.94	-1041	2846	2767	2721	2642	2596	2745	2620	78	805	500	1820	5	1	15508143	416	-268.50	0.39	12	0.01	-10.00	6898.00	5080	20241007	-47.15	2010	20240419	33.58	3600	-25.42	20250103	2675	0.37	20250211	5080	-47.15	20241007	2010	33.58	20240419	5.06	N	081580	500	77 억	145962	N	N	N	N
98	20250212	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-70	5	-2.54	151753290	55489	39.89	2795	2800	2675	3585	1935	2760	2735.00	0.90	6894	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	417	-269.00	0.39	12	0.36	-10.00	6898.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2675	0.56	20250212	5080	-47.05	20241007	2010	33.83	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
99	20250212	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-65	5	-2.36	145275960	53086	38.16	2795	2800	2675	3585	1935	2760	2736.62	0.90	7044	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	418	-269.50	0.39	12	0.34	-10.00	6898.00	5080	20241007	-46.95	2010	20240419	34.08	3600	-25.14	20250103	2675	0.75	20250212	5080	-46.95	20241007	2010	34.08	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
100	20250212	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-45	5	-1.63	117060885	42569	30.60	2795	2800	2675	3585	1935	2760	2749.91	0.90	3429	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	421	-271.50	0.39	12	0.27	-10.00	6898.00	5080	20241007	-46.56	2010	20240419	35.07	3600	-24.58	20250103	2675	1.50	20250212	5080	-46.56	20241007	2010	35.07	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
101	20250212	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-45	5	-1.63	94584525	34243	24.61	2795	2800	2700	3585	1935	2760	2762.16	0.90	2581	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	421	-271.50	0.39	12	0.22	-10.00	6898.00	5080	20241007	-46.56	2010	20240419	35.07	3600	-24.58	20250103	2675	1.50	20250211	5080	-46.56	20241007	2010	35.07	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
102	20250212	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	10	2	0.36	79353665	28647	20.59	2795	2800	2750	3585	1935	2760	2770.05	0.90	2014	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	430	-277.00	0.40	12	0.18	-10.00	6898.00	5080	20241007	-45.47	2010	20240419	37.81	3600	-23.06	20250103	2675	3.55	20250211	5080	-45.47	20241007	2010	37.81	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
103	20250212	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	35	2	1.27	54604395	19696	14.16	2795	2800	2750	3585	1935	2760	2772.36	0.90	2251	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	433	-279.50	0.41	12	0.13	-10.00	6898.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2675	4.49	20250211	5080	-44.98	20241007	2010	39.05	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
104	20250212	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	25	2	0.91	30884515	11182	8.04	2795	2795	2750	3585	1935	2760	2761.98	0.90	1148	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	432	-278.50	0.40	12	0.07	-10.00	6898.00	5080	20241007	-45.18	2010	20240419	38.56	3600	-22.64	20250103	2675	4.11	20250211	5080	-45.18	20241007	2010	38.56	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
105	20250212	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	5	2	0.18	5825360	2101	1.51	2795	2795	2765	3585	1935	2760	2772.66	0.90	28	3130	2945	2810	2625	2490	2877	2557	78	825	500	1870	5	1	15508143	429	-276.50	0.40	12	0.01	-10.00	6898.00	5080	20241007	-45.57	2010	20240419	37.56	3600	-23.19	20250103	2675	3.36	20250211	5080	-45.57	20241007	2010	37.56	20240419	5.07	N	081580	500	77 억	139043	N	N	N	N
106	20250211	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-115	5	-4.00	385332250	139105	429.68	2995	2995	2675	3735	2015	2875	2770.10	0.90	-157	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	428	-276.00	0.40	12	0.90	-10.00	6898.00	5080	20241007	-45.67	2010	20240419	37.31	3600	-23.33	20250103	2675	3.18	20250211	5080	-45.67	20241007	2010	37.31	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
107	20250211	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-100	5	-3.48	381841575	137840	425.77	2995	2995	2675	3735	2015	2875	2770.18	0.90	-135	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	430	-277.50	0.40	12	0.89	-10.00	6898.00	5080	20241007	-45.37	2010	20240419	38.06	3600	-22.92	20250103	2675	3.74	20250211	5080	-45.37	20241007	2010	38.06	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
108	20250211	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-115	5	-4.00	363153250	131123	405.03	2995	2995	2675	3735	2015	2875	2769.56	0.90	983	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	428	-276.00	0.40	12	0.85	-10.00	6898.00	5080	20241007	-45.67	2010	20240419	37.31	3600	-23.33	20250103	2675	3.18	20250211	5080	-45.67	20241007	2010	37.31	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
109	20250211	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-135	5	-4.70	352958940	127412	393.56	2995	2995	2675	3735	2015	2875	2770.22	0.90	996	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	425	-274.00	0.40	12	0.82	-10.00	6898.00	5080	20241007	-46.06	2010	20240419	36.32	3600	-23.89	20250103	2675	2.43	20250211	5080	-46.06	20241007	2010	36.32	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
110	20250211	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-105	5	-3.65	207667320	74122	228.96	2995	2995	2745	3735	2015	2875	2801.70	0.90	3626	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	430	-277.00	0.40	12	0.48	-10.00	6898.00	5080	20241007	-45.47	2010	20240419	37.81	3600	-23.06	20250103	2745	0.91	20250211	5080	-45.47	20241007	2010	37.81	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
111	20250211	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-30	5	-1.04	47743810	16789	51.86	2995	2995	2800	3735	2015	2875	2843.76	0.90	-511	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	441	-284.50	0.41	12	0.11	-10.00	6898.00	5080	20241007	-44.00	2010	20240419	41.54	3600	-20.97	20250103	2800	1.61	20250211	5080	-44.00	20241007	2010	41.54	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
112	20250211	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-25	5	-0.87	39566830	13902	42.94	2995	2995	2800	3735	2015	2875	2846.13	0.90	-320	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	442	-285.00	0.41	12	0.09	-10.00	6898.00	5080	20241007	-43.90	2010	20240419	41.79	3600	-20.83	20250103	2800	1.79	20250211	5080	-43.90	20241007	2010	41.79	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
113	20250211	090640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-15	5	-0.52	9858660	3397	10.49	2995	2995	2860	3735	2015	2875	2902.17	0.90	63	3001	2937	2881	2817	2761	2910	2790	78	860	500	1950	5	1	15508143	444	-286.00	0.41	12	0.02	-10.00	6898.00	5080	20241007	-43.70	2010	20240419	42.29	3600	-20.56	20250103	2825	1.24	20250203	5080	-43.70	20241007	2010	42.29	20240419	5.07	N	081580	500	77 억	139200	N	N	N	N
114	20250210	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-70	5	-2.38	93106650	32374	165.49	2945	2945	2825	3825	2065	2945	2875.97	0.90	151	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	446	-287.50	0.42	12	0.21	-10.00	6898.00	5080	20241007	-43.41	2010	20240419	43.03	3600	-20.14	20250103	2825	1.77	20250210	5080	-43.41	20241007	2010	43.03	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
115	20250210	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-100	5	-3.40	83826295	29130	148.90	2945	2945	2825	3825	2065	2945	2877.66	0.90	827	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	441	-284.50	0.41	12	0.19	-10.00	6898.00	5080	20241007	-44.00	2010	20240419	41.54	3600	-20.97	20250103	2825	0.71	20250210	5080	-44.00	20241007	2010	41.54	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
116	20250210	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-75	5	-2.55	45965865	15876	81.15	2945	2945	2860	3825	2065	2945	2895.31	0.90	451	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	445	-287.00	0.42	12	0.10	-10.00	6898.00	5080	20241007	-43.50	2010	20240419	42.79	3600	-20.28	20250103	2825	1.59	20250203	5080	-43.50	20241007	2010	42.79	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
117	20250210	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-10	5	-0.34	16378625	5621	28.73	2945	2945	2880	3825	2065	2945	2913.83	0.90	-978	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	455	-293.50	0.43	12	0.04	-10.00	6898.00	5080	20241007	-42.22	2010	20240419	46.02	3600	-18.47	20250103	2825	3.89	20250203	5080	-42.22	20241007	2010	46.02	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
118	20250210	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-5	5	-0.17	16055775	5511	28.17	2945	2945	2880	3825	2065	2945	2913.41	0.90	-918	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	456	-294.00	0.43	12	0.04	-10.00	6898.00	5080	20241007	-42.13	2010	20240419	46.27	3600	-18.33	20250103	2825	4.07	20250203	5080	-42.13	20241007	2010	46.27	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
119	20250210	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-10	5	-0.34	10767815	3706	18.94	2945	2945	2880	3825	2065	2945	2905.51	0.90	-815	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	455	-293.50	0.43	12	0.02	-10.00	6898.00	5080	20241007	-42.22	2010	20240419	46.02	3600	-18.47	20250103	2825	3.89	20250203	5080	-42.22	20241007	2010	46.02	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
120	20250210	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-20	5	-0.68	9256035	3190	16.31	2945	2945	2880	3825	2065	2945	2901.58	0.90	-528	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	454	-292.50	0.42	12	0.02	-10.00	6898.00	5080	20241007	-42.42	2010	20240419	45.52	3600	-18.75	20250103	2825	3.54	20250203	5080	-42.42	20241007	2010	45.52	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
121	20250210	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-20	5	-0.68	211965	72	0.37	2945	2945	2925	3825	2065	2945	2943.96	0.90	-3	3005	2975	2935	2905	2865	2990	2920	78	880	500	2000	5	1	15508143	454	-292.50	0.42	12	0.00	-10.00	6898.00	5080	20241007	-42.42	2010	20240419	45.52	3600	-18.75	20250103	2825	3.54	20250203	5080	-42.42	20241007	2010	45.52	20240419	5.06	N	081580	500	77 억	139049	N	N	N	N
122	20250207	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	5	2	0.17	57252565	19563	67.12	2920	2965	2895	3820	2060	2940	2926.57	0.93	-4891	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	457	-294.50	0.43	12	0.13	-10.00	6898.00	5080	20241007	-42.03	2010	20240419	46.52	3600	-18.19	20250103	2825	4.25	20250203	5080	-42.03	20241007	2010	46.52	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
123	20250207	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-10	5	-0.34	56057920	19156	65.73	2920	2965	2895	3820	2060	2940	2926.39	0.93	-4590	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	454	-293.00	0.42	12	0.12	-10.00	6898.00	5080	20241007	-42.32	2010	20240419	45.77	3600	-18.61	20250103	2825	3.72	20250203	5080	-42.32	20241007	2010	45.77	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
124	20250207	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-10	5	-0.34	39572285	13548	46.48	2920	2965	2895	3820	2060	2940	2920.89	0.93	-4336	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	454	-293.00	0.42	12	0.09	-10.00	6898.00	5080	20241007	-42.32	2010	20240419	45.77	3600	-18.61	20250103	2825	3.72	20250203	5080	-42.32	20241007	2010	45.77	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
125	20250207	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-25	5	-0.85	35169290	12043	41.32	2920	2965	2895	3820	2060	2940	2920.31	0.93	-3466	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	452	-291.50	0.42	12	0.08	-10.00	6898.00	5080	20241007	-42.62	2010	20240419	45.02	3600	-19.03	20250103	2825	3.19	20250203	5080	-42.62	20241007	2010	45.02	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
126	20250207	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-25	5	-0.85	27967550	9575	32.85	2920	2965	2895	3820	2060	2940	2920.89	0.93	-2071	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	452	-291.50	0.42	12	0.06	-10.00	6898.00	5080	20241007	-42.62	2010	20240419	45.02	3600	-19.03	20250103	2825	3.19	20250203	5080	-42.62	20241007	2010	45.02	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
127	20250207	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-25	5	-0.85	23898055	8179	28.06	2920	2965	2895	3820	2060	2940	2921.88	0.93	-1525	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	452	-291.50	0.42	12	0.05	-10.00	6898.00	5080	20241007	-42.62	2010	20240419	45.02	3600	-19.03	20250103	2825	3.19	20250203	5080	-42.62	20241007	2010	45.02	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
128	20250207	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-10	5	-0.34	8613485	2930	10.05	2920	2965	2915	3820	2060	2940	2939.76	0.93	-984	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	454	-293.00	0.42	12	0.02	-10.00	6898.00	5080	20241007	-42.32	2010	20240419	45.77	3600	-18.61	20250103	2825	3.72	20250203	5080	-42.32	20241007	2010	45.77	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
129	20250207	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-15	5	-0.51	114330	39	0.13	2920	2935	2915	3820	2060	2940	2931.54	0.93	-6	3156	3047	2971	2862	2786	3010	2825	78	880	500	1990	5	1	15508143	454	-292.50	0.42	12	0.00	-10.00	6898.00	5080	20241007	-42.42	2010	20240419	45.52	3600	-18.75	20250103	2825	3.54	20250203	5080	-42.42	20241007	2010	45.52	20240419	5.05	N	081580	500	77 억	143911	N	N	N	N
130	20250206	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-40	5	-1.34	85108200	29095	158.84	2980	3080	2895	3870	2090	2980	2925.17	0.96	-4200	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	456	-294.00	0.43	12	0.19	-10.00	6898.00	5080	20241007	-42.13	2010	20240419	46.27	3600	-18.33	20250103	2825	4.07	20250203	5080	-42.13	20241007	2010	46.27	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
131	20250206	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-35	5	-1.17	68361915	23352	127.49	2980	3080	2895	3870	2090	2980	2927.45	0.96	-4273	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	457	-294.50	0.43	12	0.15	-10.00	6898.00	5080	20241007	-42.03	2010	20240419	46.52	3600	-18.19	20250103	2825	4.25	20250203	5080	-42.03	20241007	2010	46.52	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
132	20250206	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-45	5	-1.51	59848840	20447	111.63	2980	3080	2895	3870	2090	2980	2927.02	0.96	-4078	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	455	-293.50	0.43	12	0.13	-10.00	6898.00	5080	20241007	-42.22	2010	20240419	46.02	3600	-18.47	20250103	2825	3.89	20250203	5080	-42.22	20241007	2010	46.02	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
133	20250206	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-55	5	-1.85	57576790	19674	107.41	2980	3080	2895	3870	2090	2980	2926.54	0.96	-3451	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	454	-292.50	0.42	12	0.13	-10.00	6898.00	5080	20241007	-42.42	2010	20240419	45.52	3600	-18.75	20250103	2825	3.54	20250203	5080	-42.42	20241007	2010	45.52	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
134	20250206	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-40	5	-1.34	43822755	15001	81.90	2980	3080	2895	3870	2090	2980	2921.32	0.96	-1986	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	456	-294.00	0.43	12	0.10	-10.00	6898.00	5080	20241007	-42.13	2010	20240419	46.27	3600	-18.33	20250103	2825	4.07	20250203	5080	-42.13	20241007	2010	46.27	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
135	20250206	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-70	5	-2.35	38846995	13300	72.61	2980	3080	2895	3870	2090	2980	2920.83	0.96	-1316	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	451	-291.00	0.42	12	0.09	-10.00	6898.00	5080	20241007	-42.72	2010	20240419	44.78	3600	-19.17	20250103	2825	3.01	20250203	5080	-42.72	20241007	2010	44.78	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
136	20250206	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-40	5	-1.34	11636820	3946	21.54	2980	3080	2930	3870	2090	2980	2949.02	0.96	-1103	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	456	-294.00	0.43	12	0.03	-10.00	6898.00	5080	20241007	-42.13	2010	20240419	46.27	3600	-18.33	20250103	2825	4.07	20250203	5080	-42.13	20241007	2010	46.27	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
137	20250206	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	0	3	0.00	1747480	586	3.20	2980	3080	2980	3870	2090	2980	2982.05	0.96	-398	3076	3027	2991	2942	2906	3010	2925	78	890	500	2020	5	1	15508143	462	-298.00	0.43	12	0.00	-10.00	6898.00	5080	20241007	-41.34	2010	20240419	48.26	3600	-17.22	20250103	2825	5.49	20250203	5080	-41.34	20241007	2010	48.26	20240419	5.03	N	081580	500	77 억	148111	N	N	N	N
138	20250205	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-5	5	-0.17	54598940	18314	36.33	3040	3040	2955	3880	2090	2985	2981.27	0.96	-1255	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	462	-298.00	0.43	12	0.12	-10.00	6898.00	5080	20241007	-41.34	2010	20240419	48.26	3600	-17.22	20250103	2825	5.49	20250203	5080	-41.34	20241007	2010	48.26	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
139	20250205	150604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	54238360	18193	36.09	3040	3040	2955	3880	2090	2985	2981.28	0.96	-1234	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	465	-300.00	0.43	12	0.12	-10.00	6898.00	5080	20241007	-40.94	2010	20240419	49.25	3600	-16.67	20250103	2825	6.19	20250203	5080	-40.94	20241007	2010	49.25	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
140	20250205	140604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-10	5	-0.34	45071905	15130	30.01	3040	3040	2955	3880	2090	2985	2978.98	0.96	-775	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	461	-297.50	0.43	12	0.10	-10.00	6898.00	5080	20241007	-41.44	2010	20240419	48.01	3600	-17.36	20250103	2825	5.31	20250203	5080	-41.44	20241007	2010	48.01	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
141	20250205	130602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	0	3	0.00	44241825	14851	29.46	3040	3040	2955	3880	2090	2985	2979.05	0.96	-757	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	463	-298.50	0.43	12	0.10	-10.00	6898.00	5080	20241007	-41.24	2010	20240419	48.51	3600	-17.08	20250103	2825	5.66	20250203	5080	-41.24	20241007	2010	48.51	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
142	20250205	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-5	5	-0.17	42592200	14297	28.36	3040	3040	2955	3880	2090	2985	2979.10	0.96	-442	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	462	-298.00	0.43	12	0.09	-10.00	6898.00	5080	20241007	-41.34	2010	20240419	48.26	3600	-17.22	20250103	2825	5.49	20250203	5080	-41.34	20241007	2010	48.26	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
143	20250205	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	30	2	1.01	20842570	6962	13.81	3040	3040	2965	3880	2090	2985	2993.76	0.96	-393	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	468	-301.50	0.44	12	0.04	-10.00	6898.00	5080	20241007	-40.65	2010	20240419	50.00	3600	-16.25	20250103	2825	6.73	20250203	5080	-40.65	20241007	2010	50.00	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
144	20250205	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-5	5	-0.17	15183865	5078	10.07	3040	3040	2965	3880	2090	2985	2990.13	0.96	22	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	462	-298.00	0.43	12	0.03	-10.00	6898.00	5080	20241007	-41.34	2010	20240419	48.26	3600	-17.22	20250103	2825	5.49	20250203	5080	-41.34	20241007	2010	48.26	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
145	20250205	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	5	2	0.17	430955	143	0.28	3040	3040	2990	3880	2090	2985	3013.67	0.96	-126	3108	3046	2973	2911	2838	3077	2942	78	895	500	2020	5	1	15508143	464	-299.00	0.43	12	0.00	-10.00	6898.00	5080	20241007	-41.14	2010	20240419	48.76	3600	-16.94	20250103	2825	5.84	20250203	5080	-41.14	20241007	2010	48.76	20240419	5.11	N	081580	500	77 억	149366	N	N	N	N
146	20250204	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	85	2	2.93	150383050	50414	37.41	2900	3035	2900	3770	2030	2900	2983.00	0.93	5782	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	463	-298.50	0.43	12	0.33	-10.00	6898.00	5080	20241007	-41.24	2010	20240419	48.51	3600	-17.08	20250103	2825	5.66	20250203	5080	-41.24	20241007	2010	48.51	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N
147	20250204	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	90	2	3.10	119937200	40217	29.84	2900	3035	2900	3770	2030	2900	2982.30	0.93	4793	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	464	-299.00	0.43	12	0.26	-10.00	6898.00	5080	20241007	-41.14	2010	20240419	48.76	3600	-16.94	20250103	2825	5.84	20250203	5080	-41.14	20241007	2010	48.76	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N
148	20250204	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	115	2	3.97	111744135	37475	27.81	2900	3035	2900	3770	2030	2900	2981.88	0.93	3876	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	468	-301.50	0.44	12	0.24	-10.00	6898.00	5080	20241007	-40.65	2010	20240419	50.00	3600	-16.25	20250103	2825	6.73	20250203	5080	-40.65	20241007	2010	50.00	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N
149	20250204	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	135	2	4.66	97360860	32678	24.25	2900	3035	2900	3770	2030	2900	2979.46	0.93	2411	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	471	-303.50	0.44	12	0.21	-10.00	6898.00	5080	20241007	-40.26	2010	20240419	51.00	3600	-15.69	20250103	2825	7.43	20250203	5080	-40.26	20241007	2010	51.00	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N
150	20250204	120603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	65	2	2.24	71328365	24017	17.82	2900	3005	2900	3770	2030	2900	2969.98	0.93	778	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	460	-296.50	0.43	12	0.15	-10.00	6898.00	5080	20241007	-41.63	2010	20240419	47.51	3600	-17.64	20250103	2825	4.96	20250203	5080	-41.63	20241007	2010	47.51	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N
151	20250204	110550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	55	2	1.90	55569560	18724	13.89	2900	3005	2900	3770	2030	2900	2967.91	0.93	644	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	458	-295.50	0.43	12	0.12	-10.00	6898.00	5080	20241007	-41.83	2010	20240419	47.01	3600	-17.92	20250103	2825	4.60	20250203	5080	-41.83	20241007	2010	47.01	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N
152	20250204	100556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	70	2	2.41	31350625	10576	7.85	2900	3005	2900	3770	2030	2900	2964.46	0.93	385	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	461	-297.00	0.43	12	0.07	-10.00	6898.00	5080	20241007	-41.54	2010	20240419	47.76	3600	-17.50	20250103	2825	5.13	20250203	5080	-41.54	20241007	2010	47.76	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N
153	20250204	090555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	40	2	1.38	16182105	5460	4.05	2900	3000	2900	3770	2030	2900	2964.03	0.93	416	3203	3051	2938	2786	2673	2995	2730	78	870	500	1970	5	1	15508143	456	-294.00	0.43	12	0.04	-10.00	6898.00	5080	20241007	-42.13	2010	20240419	46.27	3600	-18.33	20250103	2825	4.07	20250203	5080	-42.13	20241007	2010	46.27	20240419	5.10	N	081580	500	77 억	143562	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History