KissMeData/331380/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	161240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-80	5	-3.89	127345850	64664	70.74	2030	2030	1952	2670	1440	2055	1969.35	2.46	-13327	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	449	15.19	1.65	12	0.28	130.00	1196.00	5520	20240723	-64.22	1773	20250203	11.39	2310	-14.50	20250220	1773	11.39	20250203	5520	-64.22	20240723	1773	11.39	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
3	20250228	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-80	5	-3.89	124836102	63393	69.35	2030	2030	1952	2670	1440	2055	1969.24	2.46	-12636	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	449	15.19	1.65	12	0.28	130.00	1196.00	5520	20240723	-64.22	1773	20250203	11.39	2310	-14.50	20250220	1773	11.39	20250203	5520	-64.22	20240723	1773	11.39	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
4	20250228	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-80	5	-3.89	121575474	61737	67.54	2030	2030	1952	2670	1440	2055	1969.25	2.46	-12620	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	449	15.19	1.65	12	0.27	130.00	1196.00	5520	20240723	-64.22	1773	20250203	11.39	2310	-14.50	20250220	1773	11.39	20250203	5520	-64.22	20240723	1773	11.39	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
5	20250228	131239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	-85	5	-4.14	108527610	55126	60.30	2030	2030	1952	2670	1440	2055	1968.72	2.46	-11696	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	448	15.15	1.65	12	0.24	130.00	1196.00	5520	20240723	-64.31	1773	20250203	11.11	2310	-14.72	20250220	1773	11.11	20250203	5520	-64.31	20240723	1773	11.11	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
6	20250228	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	-95	5	-4.62	77855471	39476	43.18	2030	2030	1960	2670	1440	2055	1972.22	2.46	-8806	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	445	15.08	1.64	12	0.17	130.00	1196.00	5520	20240723	-64.49	1773	20250203	10.55	2310	-15.15	20250220	1773	10.55	20250203	5520	-64.49	20240723	1773	10.55	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
7	20250228	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	-79	5	-3.84	70025570	35485	38.82	2030	2030	1960	2670	1440	2055	1973.39	2.46	-8406	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	449	15.20	1.65	12	0.16	130.00	1196.00	5520	20240723	-64.20	1773	20250203	11.45	2310	-14.46	20250220	1773	11.45	20250203	5520	-64.20	20240723	1773	11.45	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
8	20250228	101237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1987	-68	5	-3.31	44666554	22605	24.73	2030	2030	1970	2670	1440	2055	1975.96	2.46	80	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	452	15.28	1.66	12	0.10	130.00	1196.00	5520	20240723	-64.00	1773	20250203	12.07	2310	-13.98	20250220	1773	12.07	20250203	5520	-64.00	20240723	1773	12.07	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
9	20250228	091241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1988	-67	5	-3.26	13838913	7016	7.67	2030	2030	1970	2670	1440	2055	1972.48	2.46	223	2218	2136	2068	1986	1918	2102	1952	23	615	100	1390	1	1	22725452	452	15.29	1.66	12	0.03	130.00	1196.00	5520	20240723	-63.99	1773	20250203	12.13	2310	-13.94	20250220	1773	12.13	20250203	5520	-63.99	20240723	1773	12.13	20250203	2.74	N	331380	100	22 억	559924	N	N	N	N
10	20250227	161226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	-70	5	-3.29	185930100	90913	158.71	2150	2150	2000	2760	1490	2125	2045.14	2.55	-18640	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	467	15.81	1.72	12	0.40	130.00	1196.00	5520	20240723	-62.77	1773	20250203	15.91	2310	-11.04	20250220	1773	15.91	20250203	5520	-62.77	20240723	1773	15.91	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
11	20250227	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-75	5	-3.53	176905215	86509	151.02	2150	2150	2000	2760	1490	2125	2044.93	2.55	-16802	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	466	15.77	1.71	12	0.38	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2310	-11.26	20250220	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
12	20250227	141229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-80	5	-3.76	135347470	65935	115.10	2150	2150	2025	2760	1490	2125	2052.74	2.55	-13185	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	465	15.73	1.71	12	0.29	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2310	-11.47	20250220	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
13	20250227	131227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-75	5	-3.53	105398325	51206	89.39	2150	2150	2030	2760	1490	2125	2058.32	2.55	-11192	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	466	15.77	1.71	12	0.23	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2310	-11.26	20250220	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
14	20250227	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	-60	5	-2.82	86249540	41830	73.02	2150	2150	2030	2760	1490	2125	2061.91	2.55	-9144	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	469	15.88	1.73	12	0.18	130.00	1196.00	5520	20240723	-62.59	1773	20250203	16.47	2310	-10.61	20250220	1773	16.47	20250203	5520	-62.59	20240723	1773	16.47	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
15	20250227	111234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-65	5	-3.06	52231525	25271	44.12	2150	2150	2030	2760	1490	2125	2066.86	2.55	-8408	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	468	15.85	1.72	12	0.11	130.00	1196.00	5520	20240723	-62.68	1773	20250203	16.19	2310	-10.82	20250220	1773	16.19	20250203	5520	-62.68	20240723	1773	16.19	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
16	20250227	101305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	-30	5	-1.41	21591220	10311	18.00	2150	2150	2080	2760	1490	2125	2094.00	2.55	-9272	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	476	16.12	1.75	12	0.05	130.00	1196.00	5520	20240723	-62.05	1773	20250203	18.16	2310	-9.31	20250220	1773	18.16	20250203	5520	-62.05	20240723	1773	18.16	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
17	20250227	091321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	-35	5	-1.65	2978790	1417	2.47	2150	2150	2090	2760	1490	2125	2102.18	2.55	-740	2228	2176	2113	2061	1998	2202	2087	23	635	100	1440	5	1	22725452	475	16.08	1.75	12	0.01	130.00	1196.00	5520	20240723	-62.14	1773	20250203	17.88	2310	-9.52	20250220	1773	17.88	20250203	5520	-62.14	20240723	1773	17.88	20250203	2.81	N	331380	100	22 억	578454	N	N	N	N
18	20250226	161226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	35	2	1.67	120798160	57283	102.19	2075	2165	2050	2715	1465	2090	2108.80	2.59	-13092	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	483	16.35	1.78	12	0.25	130.00	1196.00	5520	20240723	-61.50	1773	20250203	19.85	2310	-8.01	20250220	1773	19.85	20250203	5520	-61.50	20240723	1773	19.85	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
19	20250226	151232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	15	2	0.72	113832250	53987	96.31	2075	2165	2050	2715	1465	2090	2108.51	2.59	-12177	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	478	16.19	1.76	12	0.24	130.00	1196.00	5520	20240723	-61.87	1773	20250203	18.73	2310	-8.87	20250220	1773	18.73	20250203	5520	-61.87	20240723	1773	18.73	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
20	20250226	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	10	2	0.48	103170225	48914	87.26	2075	2165	2050	2715	1465	2090	2109.22	2.59	-11412	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	477	16.15	1.76	12	0.22	130.00	1196.00	5520	20240723	-61.96	1773	20250203	18.44	2310	-9.09	20250220	1773	18.44	20250203	5520	-61.96	20240723	1773	18.44	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
21	20250226	131227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	10	2	0.48	92960325	44038	78.56	2075	2165	2050	2715	1465	2090	2110.91	2.59	-8671	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	477	16.15	1.76	12	0.19	130.00	1196.00	5520	20240723	-61.96	1773	20250203	18.44	2310	-9.09	20250220	1773	18.44	20250203	5520	-61.96	20240723	1773	18.44	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
22	20250226	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	5	2	0.24	86935195	41157	73.42	2075	2165	2050	2715	1465	2090	2112.28	2.59	-8773	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	476	16.12	1.75	12	0.18	130.00	1196.00	5520	20240723	-62.05	1773	20250203	18.16	2310	-9.31	20250220	1773	18.16	20250203	5520	-62.05	20240723	1773	18.16	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
23	20250226	111225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	25	2	1.20	75596000	35765	63.80	2075	2165	2050	2715	1465	2090	2113.69	2.59	-6341	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	481	16.27	1.77	12	0.16	130.00	1196.00	5520	20240723	-61.68	1773	20250203	19.29	2310	-8.44	20250220	1773	19.29	20250203	5520	-61.68	20240723	1773	19.29	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
24	20250226	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2085	-5	5	-0.24	17760345	8583	15.31	2075	2085	2050	2715	1465	2090	2069.25	2.59	-3821	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	474	16.04	1.74	12	0.04	130.00	1196.00	5520	20240723	-62.23	1773	20250203	17.60	2310	-9.74	20250220	1773	17.60	20250203	5520	-62.23	20240723	1773	17.60	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
25	20250226	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-40	5	-1.91	7430595	3598	6.42	2075	2080	2050	2715	1465	2090	2065.20	2.59	-2346	2172	2130	2058	2016	1944	2095	1981	23	625	100	1420	5	1	22725452	466	15.77	1.71	12	0.02	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2310	-11.26	20250220	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.90	N	331380	100	22 억	587508	N	N	N	N
26	20250225	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	-10	5	-0.48	113474871	56052	26.94	2100	2100	1986	2730	1470	2100	2024.46	2.59	-1741	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	5	1	22725452	475	16.08	1.75	12	0.25	130.00	1196.00	5520	20240723	-62.14	1773	20250203	17.88	2310	-9.52	20250220	1773	17.88	20250203	5520	-62.14	20240723	1773	17.88	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
27	20250225	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-55	5	-2.62	104480926	51694	24.85	2100	2100	1986	2730	1470	2100	2021.14	2.59	-160	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	5	1	22725452	465	15.73	1.71	12	0.23	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2310	-11.47	20250220	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
28	20250225	141216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-75	5	-3.57	83986881	41625	20.01	2100	2100	1986	2730	1470	2100	2017.70	2.59	3199	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	5	1	22725452	460	15.58	1.69	12	0.18	130.00	1196.00	5520	20240723	-63.32	1773	20250203	14.21	2310	-12.34	20250220	1773	14.21	20250203	5520	-63.32	20240723	1773	14.21	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
29	20250225	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-65	5	-3.10	71874046	35665	17.14	2100	2100	1986	2730	1470	2100	2015.25	2.59	3058	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	5	1	22725452	462	15.65	1.70	12	0.16	130.00	1196.00	5520	20240723	-63.13	1773	20250203	14.78	2310	-11.90	20250220	1773	14.78	20250203	5520	-63.13	20240723	1773	14.78	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
30	20250225	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-65	5	-3.10	71770076	35614	17.12	2100	2100	1986	2730	1470	2100	2015.22	2.59	3074	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	5	1	22725452	462	15.65	1.70	12	0.16	130.00	1196.00	5520	20240723	-63.13	1773	20250203	14.78	2310	-11.90	20250220	1773	14.78	20250203	5520	-63.13	20240723	1773	14.78	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
31	20250225	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-50	5	-2.38	56335611	28018	13.47	2100	2100	1986	2730	1470	2100	2010.69	2.59	3057	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	5	1	22725452	466	15.77	1.71	12	0.12	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2310	-11.26	20250220	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
32	20250225	101214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-75	5	-3.57	46797756	23347	11.22	2100	2100	1986	2730	1470	2100	2004.44	2.59	3311	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	5	1	22725452	460	15.58	1.69	12	0.10	130.00	1196.00	5520	20240723	-63.32	1773	20250203	14.21	2310	-12.34	20250220	1773	14.21	20250203	5520	-63.32	20240723	1773	14.21	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
33	20250225	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-101	5	-4.81	18848859	9400	4.52	2100	2100	1986	2730	1470	2100	2005.20	2.59	680	2316	2207	2096	1987	1876	2152	1932	23	630	100	1420	1	1	22725452	454	15.38	1.67	12	0.04	130.00	1196.00	5520	20240723	-63.79	1773	20250203	12.75	2310	-13.46	20250220	1773	12.75	20250203	5520	-63.79	20240723	1773	12.75	20250203	2.87	N	331380	100	22 억	588358	N	N	N	N
34	20250224	161207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-105	5	-4.76	431909655	207516	351.76	2205	2205	1985	2865	1545	2205	2081.33	2.58	2433	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	477	16.15	1.76	12	0.91	130.00	1196.00	5520	20240723	-61.96	1773	20250203	18.44	2310	-9.09	20250220	1773	18.44	20250203	5520	-61.96	20240723	1773	18.44	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
35	20250224	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-130	5	-5.90	370790150	178157	302.00	2205	2205	1985	2865	1545	2205	2081.26	2.58	5276	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	472	15.96	1.73	12	0.78	130.00	1196.00	5520	20240723	-62.41	1773	20250203	17.03	2310	-10.17	20250220	1773	17.03	20250203	5520	-62.41	20240723	1773	17.03	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
36	20250224	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	-140	5	-6.35	352505730	169302	286.99	2205	2205	1985	2865	1545	2205	2082.11	2.58	6249	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	469	15.88	1.73	12	0.74	130.00	1196.00	5520	20240723	-62.59	1773	20250203	16.47	2310	-10.61	20250220	1773	16.47	20250203	5520	-62.59	20240723	1773	16.47	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
37	20250224	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-75	5	-3.40	162510080	76097	128.99	2205	2205	2090	2865	1545	2205	2135.56	2.58	-3503	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	484	16.38	1.78	12	0.33	130.00	1196.00	5520	20240723	-61.41	1773	20250203	20.14	2310	-7.79	20250220	1773	20.14	20250203	5520	-61.41	20240723	1773	20.14	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
38	20250224	121204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-60	5	-2.72	125016580	58319	98.86	2205	2205	2120	2865	1545	2205	2143.67	2.58	-1074	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	487	16.50	1.79	12	0.26	130.00	1196.00	5520	20240723	-61.14	1773	20250203	20.98	2310	-7.14	20250220	1773	20.98	20250203	5520	-61.14	20240723	1773	20.98	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
39	20250224	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-60	5	-2.72	124662660	58154	98.58	2205	2205	2120	2865	1545	2205	2143.66	2.58	-909	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	487	16.50	1.79	12	0.26	130.00	1196.00	5520	20240723	-61.14	1773	20250203	20.98	2310	-7.14	20250220	1773	20.98	20250203	5520	-61.14	20240723	1773	20.98	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
40	20250224	101201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-55	5	-2.49	85841695	39938	67.70	2205	2205	2130	2865	1545	2205	2149.37	2.58	-1874	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	489	16.54	1.80	12	0.18	130.00	1196.00	5520	20240723	-61.05	1773	20250203	21.26	2310	-6.93	20250220	1773	21.26	20250203	5520	-61.05	20240723	1773	21.26	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
41	20250224	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	0	3	0.00	121275	55	0.09	2205	2205	2205	2865	1545	2205	2205.00	2.58	-55	2288	2246	2213	2171	2138	2230	2155	23	660	100	1490	5	1	22725452	501	16.96	1.84	12	0.00	130.00	1196.00	5520	20240723	-60.05	1773	20250203	24.37	2310	-4.55	20250220	1773	24.37	20250203	5520	-60.05	20240723	1773	24.37	20250203	2.86	N	331380	100	22 억	587031	N	N	N	N
42	20250221	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-45	5	-2.00	129796730	58992	32.02	2235	2255	2180	2925	1575	2250	2200.10	2.59	-1523	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	501	16.96	1.84	12	0.26	130.00	1196.00	5520	20240723	-60.05	1773	20250203	24.37	2310	-4.55	20250220	1773	24.37	20250203	5520	-60.05	20240723	1773	24.37	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
43	20250221	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-40	5	-1.78	103117800	46886	25.45	2235	2255	2180	2925	1575	2250	2199.33	2.59	11	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	502	17.00	1.85	12	0.21	130.00	1196.00	5520	20240723	-59.96	1773	20250203	24.65	2310	-4.33	20250220	1773	24.65	20250203	5520	-59.96	20240723	1773	24.65	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
44	20250221	141202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-40	5	-1.78	96890610	44067	23.92	2235	2255	2180	2925	1575	2250	2198.71	2.59	612	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	502	17.00	1.85	12	0.19	130.00	1196.00	5520	20240723	-59.96	1773	20250203	24.65	2310	-4.33	20250220	1773	24.65	20250203	5520	-59.96	20240723	1773	24.65	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
45	20250221	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-50	5	-2.22	92035720	41864	22.72	2235	2255	2180	2925	1575	2250	2198.45	2.59	619	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	500	16.92	1.84	12	0.18	130.00	1196.00	5520	20240723	-60.14	1773	20250203	24.08	2310	-4.76	20250220	1773	24.08	20250203	5520	-60.14	20240723	1773	24.08	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
46	20250221	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-60	5	-2.67	87318685	39716	21.56	2235	2255	2180	2925	1575	2250	2198.58	2.59	703	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	498	16.85	1.83	12	0.17	130.00	1196.00	5520	20240723	-60.33	1773	20250203	23.52	2310	-5.19	20250220	1773	23.52	20250203	5520	-60.33	20240723	1773	23.52	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
47	20250221	111157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-45	5	-2.00	51790130	23459	12.73	2235	2255	2195	2925	1575	2250	2207.69	2.59	-1449	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	501	16.96	1.84	12	0.10	130.00	1196.00	5520	20240723	-60.05	1773	20250203	24.37	2310	-4.55	20250220	1773	24.37	20250203	5520	-60.05	20240723	1773	24.37	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
48	20250221	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-15	5	-0.67	17299885	7795	4.23	2235	2255	2205	2925	1575	2250	2219.36	2.59	-751	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	508	17.19	1.87	12	0.03	130.00	1196.00	5520	20240723	-59.51	1773	20250203	26.06	2310	-3.25	20250220	1773	26.06	20250203	5520	-59.51	20240723	1773	26.06	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
49	20250221	091203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-40	5	-1.78	6803760	3055	1.66	2235	2235	2210	2925	1575	2250	2227.09	2.59	589	2360	2305	2255	2200	2150	2280	2175	23	675	100	1530	5	1	22725452	502	17.00	1.85	12	0.01	130.00	1196.00	5520	20240723	-59.96	1773	20250203	24.65	2310	-4.33	20250220	1773	24.65	20250203	5520	-59.96	20240723	1773	24.65	20250203	2.83	N	331380	100	22 억	588554	N	N	N	N
50	20250220	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-40	5	-1.75	415507545	184233	87.53	2280	2310	2205	2975	1605	2290	2255.34	2.70	-24245	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	511	17.31	1.88	12	0.81	130.00	1196.00	5520	20240723	-59.24	1773	20250203	26.90	2310	-2.60	20250220	1773	26.90	20250203	5520	-59.24	20240723	1773	26.90	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
51	20250220	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-55	5	-2.40	395644805	175410	83.34	2280	2310	2205	2975	1605	2290	2255.54	2.70	-20185	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	508	17.19	1.87	12	0.77	130.00	1196.00	5520	20240723	-59.51	1773	20250203	26.06	2310	-3.25	20250220	1773	26.06	20250203	5520	-59.51	20240723	1773	26.06	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
52	20250220	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-40	5	-1.75	346294650	153350	72.86	2280	2310	2205	2975	1605	2290	2258.20	2.70	-13528	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	511	17.31	1.88	12	0.67	130.00	1196.00	5520	20240723	-59.24	1773	20250203	26.90	2310	-2.60	20250220	1773	26.90	20250203	5520	-59.24	20240723	1773	26.90	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
53	20250220	131153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	0	3	0.00	165889260	72724	34.55	2280	2310	2235	2975	1605	2290	2281.08	2.70	-22186	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	520	17.62	1.91	12	0.32	130.00	1196.00	5520	20240723	-58.51	1773	20250203	29.16	2310	-0.87	20250220	1773	29.16	20250203	5520	-58.51	20240723	1773	29.16	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
54	20250220	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	5	2	0.22	161977635	71013	33.74	2280	2310	2235	2975	1605	2290	2280.96	2.70	-22150	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	522	17.65	1.92	12	0.31	130.00	1196.00	5520	20240723	-58.42	1773	20250203	29.44	2310	-0.65	20250220	1773	29.44	20250203	5520	-58.42	20240723	1773	29.44	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
55	20250220	111154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-15	5	-0.66	152325655	66797	31.74	2280	2310	2235	2975	1605	2290	2280.43	2.70	-21668	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	517	17.50	1.90	12	0.29	130.00	1196.00	5520	20240723	-58.79	1773	20250203	28.31	2310	-1.52	20250220	1773	28.31	20250203	5520	-58.79	20240723	1773	28.31	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
56	20250220	101155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	5	2	0.22	125308315	54974	26.12	2280	2310	2235	2975	1605	2290	2279.41	2.70	-19526	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	522	17.65	1.92	12	0.24	130.00	1196.00	5520	20240723	-58.42	1773	20250203	29.44	2310	-0.65	20250220	1773	29.44	20250203	5520	-58.42	20240723	1773	29.44	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
57	20250220	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-35	5	-1.53	14628485	6487	3.08	2280	2280	2235	2975	1605	2290	2255.02	2.70	-2029	2426	2357	2231	2162	2036	2392	2197	23	685	100	1550	5	1	22725452	512	17.35	1.89	12	0.03	130.00	1196.00	5520	20240723	-59.15	1773	20250203	27.19	2300	-1.96	20250219	1773	27.19	20250203	5520	-59.15	20240723	1773	27.19	20250203	2.84	N	331380	100	22 억	612725	N	N	N	N
58	20250219	161149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	160	2	7.51	464685705	210419	130.31	2110	2300	2105	2765	1495	2130	2208.38	2.57	27654	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	520	17.62	1.91	12	0.93	130.00	1196.00	5520	20240723	-58.51	1773	20250203	29.16	2300	-0.43	20250219	1773	29.16	20250203	5520	-58.51	20240723	1773	29.16	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
59	20250219	151154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	155	2	7.28	424929015	193076	119.57	2110	2290	2105	2765	1495	2130	2200.84	2.57	24487	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	519	17.58	1.91	12	0.85	130.00	1196.00	5520	20240723	-58.61	1773	20250203	28.88	2290	-0.22	20250219	1773	28.88	20250203	5520	-58.61	20240723	1773	28.88	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
60	20250219	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	55	2	2.58	198899355	92012	56.98	2110	2205	2105	2765	1495	2130	2161.67	2.57	5438	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	497	16.81	1.83	12	0.40	130.00	1196.00	5520	20240723	-60.42	1773	20250203	23.24	2210	-1.13	20250218	1773	23.24	20250203	5520	-60.42	20240723	1773	23.24	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
61	20250219	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	55	2	2.58	166835795	77294	47.87	2110	2205	2105	2765	1495	2130	2158.46	2.57	4321	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	497	16.81	1.83	12	0.34	130.00	1196.00	5520	20240723	-60.42	1773	20250203	23.24	2210	-1.13	20250218	1773	23.24	20250203	5520	-60.42	20240723	1773	23.24	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
62	20250219	121150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	30	2	1.41	102807540	47974	29.71	2110	2175	2105	2765	1495	2130	2142.98	2.57	-2654	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	491	16.62	1.81	12	0.21	130.00	1196.00	5520	20240723	-60.87	1773	20250203	21.83	2210	-2.26	20250218	1773	21.83	20250203	5520	-60.87	20240723	1773	21.83	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
63	20250219	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	20	2	0.94	85391660	39895	24.71	2110	2175	2105	2765	1495	2130	2140.41	2.57	-4493	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	489	16.54	1.80	12	0.18	130.00	1196.00	5520	20240723	-61.05	1773	20250203	21.26	2210	-2.71	20250218	1773	21.26	20250203	5520	-61.05	20240723	1773	21.26	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
64	20250219	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	20	2	0.94	45492045	21412	13.26	2110	2150	2105	2765	1495	2130	2124.61	2.57	-2956	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	489	16.54	1.80	12	0.09	130.00	1196.00	5520	20240723	-61.05	1773	20250203	21.26	2210	-2.71	20250218	1773	21.26	20250203	5520	-61.05	20240723	1773	21.26	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
65	20250219	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-5	5	-0.23	1878310	891	0.55	2110	2130	2105	2765	1495	2130	2108.09	2.57	607	2270	2200	2140	2070	2010	2170	2040	23	635	100	1440	5	1	22725452	483	16.35	1.78	12	0.00	130.00	1196.00	5520	20240723	-61.50	1773	20250203	19.85	2210	-3.85	20250218	1773	19.85	20250203	5520	-61.50	20240723	1773	19.85	20250203	2.81	N	331380	100	22 억	583674	N	N	N	N
66	20250218	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-35	5	-1.62	343816140	161356	191.86	2190	2210	2080	2810	1520	2165	2130.79	2.51	14551	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	484	16.38	1.78	12	0.71	130.00	1196.00	5520	20240723	-61.41	1773	20250203	20.14	2210	-3.62	20250218	1773	20.14	20250203	5520	-61.41	20240723	1773	20.14	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
67	20250218	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-40	5	-1.85	335272710	157330	187.07	2190	2210	2080	2810	1520	2165	2131.02	2.51	15083	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	483	16.35	1.78	12	0.69	130.00	1196.00	5520	20240723	-61.50	1773	20250203	19.85	2210	-3.85	20250218	1773	19.85	20250203	5520	-61.50	20240723	1773	19.85	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
68	20250218	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-20	5	-0.92	304891810	143107	170.16	2190	2210	2080	2810	1520	2165	2130.52	2.51	20574	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	487	16.50	1.79	12	0.63	130.00	1196.00	5520	20240723	-61.14	1773	20250203	20.98	2210	-2.94	20250218	1773	20.98	20250203	5520	-61.14	20240723	1773	20.98	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
69	20250218	131146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	-75	5	-3.46	271311090	127175	151.22	2190	2210	2080	2810	1520	2165	2133.37	2.51	20980	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	475	16.08	1.75	12	0.56	130.00	1196.00	5520	20240723	-62.14	1773	20250203	17.88	2210	-5.43	20250218	1773	17.88	20250203	5520	-62.14	20240723	1773	17.88	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
70	20250218	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-45	5	-2.08	200744790	93477	111.15	2190	2210	2100	2810	1520	2165	2147.53	2.51	16869	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	482	16.31	1.77	12	0.41	130.00	1196.00	5520	20240723	-61.59	1773	20250203	19.57	2210	-4.07	20250218	1773	19.57	20250203	5520	-61.59	20240723	1773	19.57	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
71	20250218	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	0	3	0.00	122042700	56438	67.11	2190	2210	2125	2810	1520	2165	2162.42	2.51	8434	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	492	16.65	1.81	12	0.25	130.00	1196.00	5520	20240723	-60.78	1773	20250203	22.11	2210	-2.04	20250218	1773	22.11	20250203	5520	-60.78	20240723	1773	22.11	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
72	20250218	101145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	0	3	0.00	88684785	40913	48.65	2190	2210	2135	2810	1520	2165	2167.64	2.51	3486	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	492	16.65	1.81	12	0.18	130.00	1196.00	5520	20240723	-60.78	1773	20250203	22.11	2210	-2.04	20250218	1773	22.11	20250203	5520	-60.78	20240723	1773	22.11	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
73	20250218	091149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	10	2	0.46	19193885	8766	10.42	2190	2210	2165	2810	1520	2165	2189.58	2.51	-489	2248	2206	2138	2096	2028	2227	2117	23	645	100	1470	5	1	22725452	494	16.73	1.82	12	0.04	130.00	1196.00	5520	20240723	-60.60	1773	20250203	22.67	2210	-1.58	20250218	1773	22.67	20250203	5520	-60.60	20240723	1773	22.67	20250203	2.85	N	331380	100	22 억	569573	N	N	N	N
74	20250217	161146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	60	2	2.85	178212480	83989	66.35	2085	2180	2070	2735	1475	2105	2121.86	2.43	16486	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	492	16.65	1.81	12	0.37	130.00	1196.00	5520	20240723	-60.78	1773	20250203	22.11	2180	-0.69	20250217	1773	22.11	20250203	5520	-60.78	20240723	1773	22.11	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
75	20250217	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	60	2	2.85	174172905	82120	64.88	2085	2180	2070	2735	1475	2105	2120.96	2.43	17300	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	492	16.65	1.81	12	0.36	130.00	1196.00	5520	20240723	-60.78	1773	20250203	22.11	2180	-0.69	20250217	1773	22.11	20250203	5520	-60.78	20240723	1773	22.11	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
76	20250217	141142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	55	2	2.61	158570535	74862	59.14	2085	2180	2070	2735	1475	2105	2118.17	2.43	16240	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	491	16.62	1.81	12	0.33	130.00	1196.00	5520	20240723	-60.87	1773	20250203	21.83	2180	-0.92	20250217	1773	21.83	20250203	5520	-60.87	20240723	1773	21.83	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
77	20250217	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	65	2	3.09	145022320	68559	54.16	2085	2180	2070	2735	1475	2105	2115.29	2.43	15358	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	493	16.69	1.81	12	0.30	130.00	1196.00	5520	20240723	-60.69	1773	20250203	22.39	2180	-0.46	20250217	1773	22.39	20250203	5520	-60.69	20240723	1773	22.39	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
78	20250217	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	30	2	1.43	108980300	51809	40.93	2085	2135	2070	2735	1475	2105	2103.50	2.43	6267	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	485	16.42	1.79	12	0.23	130.00	1196.00	5520	20240723	-61.32	1773	20250203	20.42	2135	0.00	20250217	1773	20.42	20250203	5520	-61.32	20240723	1773	20.42	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
79	20250217	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	5	2	0.24	85494480	40686	32.14	2085	2125	2070	2735	1475	2105	2101.32	2.43	-2193	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	480	16.23	1.76	12	0.18	130.00	1196.00	5520	20240723	-61.78	1773	20250203	19.01	2125	-0.71	20250217	1773	19.01	20250203	5520	-61.78	20240723	1773	19.01	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
80	20250217	101142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	5	2	0.24	83486060	39734	31.39	2085	2125	2070	2735	1475	2105	2101.12	2.43	-2346	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	480	16.23	1.76	12	0.17	130.00	1196.00	5520	20240723	-61.78	1773	20250203	19.01	2125	-0.71	20250217	1773	19.01	20250203	5520	-61.78	20240723	1773	19.01	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
81	20250217	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	5	2	0.24	27329805	12971	10.25	2085	2125	2085	2735	1475	2105	2106.99	2.43	-3058	2168	2136	2078	2046	1988	2152	2062	23	630	100	1430	5	1	22725452	480	16.23	1.76	12	0.06	130.00	1196.00	5520	20240723	-61.78	1773	20250203	19.01	2125	-0.71	20250217	1773	19.01	20250203	5520	-61.78	20240723	1773	19.01	20250203	2.87	N	331380	100	22 억	553161	N	N	N	N
82	20250214	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	85	2	4.21	262897890	125947	361.15	2020	2110	2020	2625	1415	2020	2087.37	2.41	5920	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	478	16.19	1.76	12	0.55	130.00	1196.00	5520	20240723	-61.87	1773	20250203	18.73	2120	-0.71	20250211	1773	18.73	20250203	5520	-61.87	20240723	1773	18.73	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
83	20250214	151136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	70	2	3.47	258550705	123874	355.20	2020	2110	2020	2625	1415	2020	2087.21	2.41	6779	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	475	16.08	1.75	12	0.55	130.00	1196.00	5520	20240723	-62.14	1773	20250203	17.88	2120	-1.42	20250211	1773	17.88	20250203	5520	-62.14	20240723	1773	17.88	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
84	20250214	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	80	2	3.96	240168920	115073	329.97	2020	2110	2020	2625	1415	2020	2087.10	2.41	8977	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	477	16.15	1.76	12	0.51	130.00	1196.00	5520	20240723	-61.96	1773	20250203	18.44	2120	-0.94	20250211	1773	18.44	20250203	5520	-61.96	20240723	1773	18.44	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
85	20250214	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	75	2	3.71	217657355	104346	299.21	2020	2110	2020	2625	1415	2020	2085.92	2.41	10362	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	476	16.12	1.75	12	0.46	130.00	1196.00	5520	20240723	-62.05	1773	20250203	18.16	2120	-1.18	20250211	1773	18.16	20250203	5520	-62.05	20240723	1773	18.16	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
86	20250214	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2085	65	2	3.22	204574785	98100	281.30	2020	2110	2020	2625	1415	2020	2085.37	2.41	9495	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	474	16.04	1.74	12	0.43	130.00	1196.00	5520	20240723	-62.23	1773	20250203	17.60	2120	-1.65	20250211	1773	17.60	20250203	5520	-62.23	20240723	1773	17.60	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
87	20250214	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2085	65	2	3.22	177168595	85040	243.85	2020	2110	2020	2625	1415	2020	2083.36	2.41	6146	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	474	16.04	1.74	12	0.37	130.00	1196.00	5520	20240723	-62.23	1773	20250203	17.60	2120	-1.65	20250211	1773	17.60	20250203	5520	-62.23	20240723	1773	17.60	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
88	20250214	101133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	45	2	2.23	115446785	55477	159.08	2020	2110	2020	2625	1415	2020	2080.98	2.41	1942	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	469	15.88	1.73	12	0.24	130.00	1196.00	5520	20240723	-62.59	1773	20250203	16.47	2120	-2.59	20250211	1773	16.47	20250203	5520	-62.59	20240723	1773	16.47	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
89	20250214	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2080	60	2	2.97	42564065	20450	58.64	2020	2095	2020	2625	1415	2020	2081.37	2.41	-1555	2080	2050	2035	2005	1990	2042	1997	23	605	100	1370	5	1	22725452	473	16.00	1.74	12	0.09	130.00	1196.00	5520	20240723	-62.32	1773	20250203	17.32	2120	-1.89	20250211	1773	17.32	20250203	5520	-62.32	20240723	1773	17.32	20250203	2.87	N	331380	100	22 억	547241	N	N	N	N
90	20250213	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-30	5	-1.46	70195260	34553	41.61	2065	2065	2020	2665	1435	2050	2031.52	2.41	-1239	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	459	15.54	1.69	12	0.15	130.00	1196.00	5520	20240723	-63.41	1773	20250203	13.93	2120	-4.72	20250211	1773	13.93	20250203	5520	-63.41	20240723	1773	13.93	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
91	20250213	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-30	5	-1.46	64427795	31698	38.17	2065	2065	2020	2665	1435	2050	2032.55	2.41	-149	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	459	15.54	1.69	12	0.14	130.00	1196.00	5520	20240723	-63.41	1773	20250203	13.93	2120	-4.72	20250211	1773	13.93	20250203	5520	-63.41	20240723	1773	13.93	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
92	20250213	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	-10	5	-0.49	35068165	17209	20.72	2065	2065	2020	2665	1435	2050	2037.78	2.41	250	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	464	15.69	1.71	12	0.08	130.00	1196.00	5520	20240723	-63.04	1773	20250203	15.06	2120	-3.77	20250211	1773	15.06	20250203	5520	-63.04	20240723	1773	15.06	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
93	20250213	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	-10	5	-0.49	33028285	16210	19.52	2065	2065	2020	2665	1435	2050	2037.53	2.41	70	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	464	15.69	1.71	12	0.07	130.00	1196.00	5520	20240723	-63.04	1773	20250203	15.06	2120	-3.77	20250211	1773	15.06	20250203	5520	-63.04	20240723	1773	15.06	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
94	20250213	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-15	5	-0.73	24292120	11917	14.35	2065	2065	2020	2665	1435	2050	2038.44	2.41	-553	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	462	15.65	1.70	12	0.05	130.00	1196.00	5520	20240723	-63.13	1773	20250203	14.78	2120	-4.01	20250211	1773	14.78	20250203	5520	-63.13	20240723	1773	14.78	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
95	20250213	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-5	5	-0.24	16403250	8034	9.67	2065	2065	2020	2665	1435	2050	2041.73	2.41	-634	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	465	15.73	1.71	12	0.04	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2120	-3.54	20250211	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
96	20250213	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-20	5	-0.98	14445850	7072	8.52	2065	2065	2020	2665	1435	2050	2042.68	2.41	-621	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	461	15.62	1.70	12	0.03	130.00	1196.00	5520	20240723	-63.22	1773	20250203	14.50	2120	-4.25	20250211	1773	14.50	20250203	5520	-63.22	20240723	1773	14.50	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
97	20250213	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-5	5	-0.24	12659030	6190	7.45	2065	2065	2020	2665	1435	2050	2045.08	2.41	-629	2130	2090	2035	1995	1940	2110	2015	23	615	100	1390	5	1	22725452	465	15.73	1.71	12	0.03	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2120	-3.54	20250211	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.86	N	331380	100	22 억	548480	N	N	N	N
98	20250212	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	51	2	2.55	169022558	82841	161.25	1999	2075	1980	2595	1400	1999	2040.32	2.33	18751	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	466	15.77	1.71	12	0.36	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2120	-3.30	20250211	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
99	20250212	151115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	51	2	2.55	163620688	80199	156.11	1999	2075	1980	2595	1400	1999	2040.18	2.33	19040	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	466	15.77	1.71	12	0.35	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2120	-3.30	20250211	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
100	20250212	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	61	2	3.05	141072843	69184	134.67	1999	2075	1980	2595	1400	1999	2039.10	2.33	19385	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	468	15.85	1.72	12	0.30	130.00	1196.00	5520	20240723	-62.68	1773	20250203	16.19	2120	-2.83	20250211	1773	16.19	20250203	5520	-62.68	20240723	1773	16.19	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
101	20250212	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	36	2	1.80	95733963	47189	91.85	1999	2060	1980	2595	1400	1999	2028.73	2.33	17538	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	462	15.65	1.70	12	0.21	130.00	1196.00	5520	20240723	-63.13	1773	20250203	14.78	2120	-4.01	20250211	1773	14.78	20250203	5520	-63.13	20240723	1773	14.78	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
102	20250212	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	46	2	2.30	63516913	31287	60.90	1999	2060	1980	2595	1400	1999	2030.14	2.33	11575	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	465	15.73	1.71	12	0.14	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2120	-3.54	20250211	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
103	20250212	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	51	2	2.55	39268383	19462	37.88	1999	2050	1980	2595	1400	1999	2017.70	2.33	2271	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	466	15.77	1.71	12	0.09	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2120	-3.30	20250211	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
104	20250212	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	1	2	0.05	10359123	5188	10.10	1999	2030	1980	2595	1400	1999	1996.75	2.33	421	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	455	15.38	1.67	12	0.02	130.00	1196.00	5520	20240723	-63.77	1773	20250203	12.80	2120	-5.66	20250211	1773	12.80	20250203	5520	-63.77	20240723	1773	12.80	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
105	20250212	091031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	1	2	0.05	6216742	3123	6.08	1999	2010	1980	2595	1400	1999	1990.63	2.33	284	2167	2082	2035	1950	1903	2059	1927	23	596	100	1350	5	1	22725452	455	15.38	1.67	12	0.01	130.00	1196.00	5520	20240723	-63.77	1773	20250203	12.80	2120	-5.66	20250211	1773	12.80	20250203	5520	-63.77	20240723	1773	12.80	20250203	2.78	N	331380	100	22 억	530287	N	N	N	N
106	20250211	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-46	5	-2.25	103092808	51374	55.32	2120	2120	1988	2655	1435	2045	2006.71	2.37	-7324	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	1	1	22725452	454	15.38	1.67	12	0.23	130.00	1196.00	5520	20240723	-63.79	1773	20250203	12.75	2120	-5.71	20250211	1773	12.75	20250203	5520	-63.79	20240723	1773	12.75	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
107	20250211	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-25	5	-1.22	88387724	44018	47.39	2120	2120	1988	2655	1435	2045	2007.99	2.37	-6866	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	5	1	22725452	459	15.54	1.69	12	0.19	130.00	1196.00	5520	20240723	-63.41	1773	20250203	13.93	2120	-4.72	20250211	1773	13.93	20250203	5520	-63.41	20240723	1773	13.93	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
108	20250211	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-25	5	-1.22	82494100	41086	44.24	2120	2120	1988	2655	1435	2045	2007.84	2.37	-6357	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	5	1	22725452	459	15.54	1.69	12	0.18	130.00	1196.00	5520	20240723	-63.41	1773	20250203	13.93	2120	-4.72	20250211	1773	13.93	20250203	5520	-63.41	20240723	1773	13.93	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
109	20250211	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-40	5	-1.96	78405430	39051	42.05	2120	2120	1988	2655	1435	2045	2007.77	2.37	-5792	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	5	1	22725452	456	15.42	1.68	12	0.17	130.00	1196.00	5520	20240723	-63.68	1773	20250203	13.09	2120	-5.42	20250211	1773	13.09	20250203	5520	-63.68	20240723	1773	13.09	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
110	20250211	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-30	5	-1.47	75714080	37709	40.60	2120	2120	1988	2655	1435	2045	2007.85	2.37	-4826	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	5	1	22725452	458	15.50	1.68	12	0.17	130.00	1196.00	5520	20240723	-63.50	1773	20250203	13.65	2120	-4.95	20250211	1773	13.65	20250203	5520	-63.50	20240723	1773	13.65	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
111	20250211	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-45	5	-2.20	66221180	32965	35.49	2120	2120	1988	2655	1435	2045	2008.83	2.37	-4468	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	5	1	22725452	455	15.38	1.67	12	0.15	130.00	1196.00	5520	20240723	-63.77	1773	20250203	12.80	2120	-5.66	20250211	1773	12.80	20250203	5520	-63.77	20240723	1773	12.80	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
112	20250211	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	-50	5	-2.44	45950614	22848	24.60	2120	2120	1988	2655	1435	2045	2011.14	2.37	-4119	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	1	1	22725452	453	15.35	1.67	12	0.10	130.00	1196.00	5520	20240723	-63.86	1773	20250203	12.52	2120	-5.90	20250211	1773	12.52	20250203	5520	-63.86	20240723	1773	12.52	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
113	20250211	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-25	5	-1.22	8102865	3968	4.27	2120	2120	2000	2655	1435	2045	2042.05	2.37	253	2108	2076	2018	1986	1928	2047	1957	23	610	100	1390	5	1	22725452	459	15.54	1.69	12	0.02	130.00	1196.00	5520	20240723	-63.41	1773	20250203	13.93	2120	-4.72	20250211	1773	13.93	20250203	5520	-63.41	20240723	1773	13.93	20250203	2.78	N	331380	100	22 억	537573	N	N	N	N
114	20250210	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	0	3	0.00	184209780	91868	32.19	2050	2050	1960	2655	1435	2045	2005.16	2.40	-8758	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	5	1	22725452	465	15.73	1.71	12	0.40	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2110	-3.08	20250207	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
115	20250210	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-45	5	-2.20	164812789	82318	28.84	2050	2050	1960	2655	1435	2045	2002.15	2.40	-7365	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	5	1	22725452	455	15.38	1.67	12	0.36	130.00	1196.00	5520	20240723	-63.77	1773	20250203	12.80	2110	-5.21	20250207	1773	12.80	20250203	5520	-63.77	20240723	1773	12.80	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
116	20250210	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-20	5	-0.98	152626718	76249	26.72	2050	2050	1960	2655	1435	2045	2001.69	2.40	-5642	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	5	1	22725452	460	15.58	1.69	12	0.34	130.00	1196.00	5520	20240723	-63.32	1773	20250203	14.21	2110	-4.03	20250207	1773	14.21	20250203	5520	-63.32	20240723	1773	14.21	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
117	20250210	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-25	5	-1.22	148478733	74194	26.00	2050	2050	1960	2655	1435	2045	2001.22	2.40	-6168	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	5	1	22725452	459	15.54	1.69	12	0.33	130.00	1196.00	5520	20240723	-63.41	1773	20250203	13.93	2110	-4.27	20250207	1773	13.93	20250203	5520	-63.41	20240723	1773	13.93	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
118	20250210	121107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	-69	5	-3.37	135930123	67926	23.80	2050	2050	1960	2655	1435	2045	2001.15	2.40	-8626	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	1	1	22725452	449	15.20	1.65	12	0.30	130.00	1196.00	5520	20240723	-64.20	1773	20250203	11.45	2110	-6.35	20250207	1773	11.45	20250203	5520	-64.20	20240723	1773	11.45	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
119	20250210	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	5	2	0.24	44312519	21859	7.66	2050	2050	1995	2655	1435	2045	2027.20	2.40	-9547	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	5	1	22725452	466	15.77	1.71	12	0.10	130.00	1196.00	5520	20240723	-62.86	1773	20250203	15.62	2110	-2.84	20250207	1773	15.62	20250203	5520	-62.86	20240723	1773	15.62	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
120	20250210	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-15	5	-0.73	35659209	17611	6.17	2050	2050	1995	2655	1435	2045	2024.83	2.40	-7843	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	5	1	22725452	461	15.62	1.70	12	0.08	130.00	1196.00	5520	20240723	-63.22	1773	20250203	14.50	2110	-3.79	20250207	1773	14.50	20250203	5520	-63.22	20240723	1773	14.50	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
121	20250210	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-45	5	-2.20	11984660	5891	2.06	2050	2050	2000	2655	1435	2045	2034.40	2.40	-1839	2215	2130	2025	1940	1835	2172	1982	23	610	100	1390	5	1	22725452	455	15.38	1.67	12	0.03	130.00	1196.00	5520	20240723	-63.77	1773	20250203	12.80	2110	-5.21	20250207	1773	12.80	20250203	5520	-63.77	20240723	1773	12.80	20250203	2.82	N	331380	100	22 억	546440	N	N	N	N
122	20250207	161050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	102	2	5.25	576649870	285229	312.19	1920	2110	1920	2525	1361	1943	2021.71	2.23	39258	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	5	1	22725452	465	15.73	1.71	12	1.26	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2110	-3.08	20250207	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.79	N	331380	100	22 억	507182	N	N	N	N
123	20250207	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	102	2	5.25	549444485	271875	297.57	1920	2110	1920	2525	1361	1943	2020.95	2.23	44886	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	5	1	22725452	465	15.73	1.71	12	1.20	130.00	1196.00	5520	20240723	-62.95	1773	20250203	15.34	2110	-3.08	20250207	1773	15.34	20250203	5520	-62.95	20240723	1773	15.34	20250203	2.79	N	331380	100	22 억	507182	N	N	N	N
124	20250207	141052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	97	2	4.99	510714945	252889	276.79	1920	2110	1920	2525	1361	1943	2019.52	2.23	44668	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	5	1	22725452	464	15.69	1.71	12	1.11	130.00	1196.00	5520	20240723	-63.04	1773	20250203	15.06	2110	-3.32	20250207	1773	15.06	20250203	5520	-63.04	20240723	1773	15.06	20250203	2.79	N	331380	100	22 억	507182	N	N	N	N
125	20250207	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	122	2	6.28	493479615	244409	267.51	1920	2110	1920	2525	1361	1943	2019.07	2.23	43907	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	5	1	22725452	469	15.88	1.73	12	1.08	130.00	1196.00	5520	20240723	-62.59	1773	20250203	16.47	2110	-2.13	20250207	1773	16.47	20250203	5520	-62.59	20240723	1773	16.47	20250203	2.79	N	331380	100	22 억	507182	N	N	N	N
126	20250207	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	77	2	3.96	441373785	218816	239.50	1920	2110	1920	2525	1361	1943	2017.10	2.23	40625	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	5	1	22725452	459	15.54	1.69	12	0.96	130.00	1196.00	5520	20240723	-63.41	1773	20250203	13.93	2110	-4.27	20250207	1773	13.93	20250203	5520	-63.41	20240723	1773	13.93	20250203	2.79	N	331380	100	22 억	507182	N	N	N	N
127	20250207	111047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1983	40	2	2.06	421575593	208901	228.65	1920	2110	1920	2525	1361	1943	2018.06	2.23	39876	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	1	1	22725452	451	15.25	1.66	12	0.92	130.00	1196.00	5520	20240723	-64.08	1773	20250203	11.84	2110	-6.02	20250207	1773	11.84	20250203	5520	-64.08	20240723	1773	11.84	20250203	2.79	N	331380	100	22 억	507182	N	N	N	N
128	20250207	101052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1993	50	2	2.57	413577480	204874	224.24	1920	2110	1920	2525	1361	1943	2018.69	2.23	40134	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	1	1	22725452	453	15.33	1.67	12	0.90	130.00	1196.00	5520	20240723	-63.89	1773	20250203	12.41	2110	-5.55	20250207	1773	12.41	20250203	5520	-63.89	20240723	1773	12.41	20250203	2.79	N	331380	100	22 억	507182	N	N	N	N
129	20250207	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	167	2	8.59	108297618	53505	58.56	1920	2110	1920	2525	1361	1943	2024.07	2.23	15850	2009	1975	1918	1884	1827	1993	1902	23	582	100	1320	5	1	22725452	480	16.23	1.76	12	0.24	130.00	1196.00	5520	20240723	-61.78	1773	20250203	19.01	2110	0.00	20250207	1773	19.01	20250203	5520	-61.78	20240723	1773	19.01	20250203	2.79	N	331380	100	22 억	507182	Y	N	N	N
130	20250206	161024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	64	2	3.41	173380440	90349	116.68	1879	1952	1861	2440	1316	1879	1919.00	2.13	22092	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	442	14.95	1.62	12	0.40	130.00	1196.00	5520	20240723	-64.80	1773	20250203	9.59	2050	-5.22	20250107	1773	9.59	20250203	5520	-64.80	20240723	1773	9.59	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
131	20250206	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1941	62	2	3.30	147028217	76774	99.15	1879	1943	1861	2440	1316	1879	1915.08	2.13	15734	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	441	14.93	1.62	12	0.34	130.00	1196.00	5520	20240723	-64.84	1773	20250203	9.48	2050	-5.32	20250107	1773	9.48	20250203	5520	-64.84	20240723	1773	9.48	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
132	20250206	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	60	2	3.19	128797181	67364	87.00	1879	1943	1861	2440	1316	1879	1911.96	2.13	16672	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	441	14.92	1.62	12	0.30	130.00	1196.00	5520	20240723	-64.87	1773	20250203	9.36	2050	-5.41	20250107	1773	9.36	20250203	5520	-64.87	20240723	1773	9.36	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
133	20250206	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	31	2	1.65	108681454	56948	73.55	1879	1943	1861	2440	1316	1879	1908.43	2.13	15830	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	434	14.69	1.60	12	0.25	130.00	1196.00	5520	20240723	-65.40	1773	20250203	7.73	2050	-6.83	20250107	1773	7.73	20250203	5520	-65.40	20240723	1773	7.73	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
134	20250206	121022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	61	2	3.25	76786487	40252	51.99	1879	1943	1861	2440	1316	1879	1907.64	2.13	14047	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	441	14.92	1.62	12	0.18	130.00	1196.00	5520	20240723	-64.86	1773	20250203	9.42	2050	-5.37	20250107	1773	9.42	20250203	5520	-64.86	20240723	1773	9.42	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
135	20250206	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1887	8	2	0.43	26486534	14088	18.19	1879	1888	1861	2440	1316	1879	1880.08	2.13	3180	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	429	14.52	1.58	12	0.06	130.00	1196.00	5520	20240723	-65.82	1773	20250203	6.43	2050	-7.95	20250107	1773	6.43	20250203	5520	-65.82	20240723	1773	6.43	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
136	20250206	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	3	2	0.16	6438775	3428	4.43	1879	1882	1861	2440	1316	1879	1878.29	2.13	511	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	428	14.48	1.57	12	0.02	130.00	1196.00	5520	20240723	-65.91	1773	20250203	6.15	2050	-8.20	20250107	1773	6.15	20250203	5520	-65.91	20240723	1773	6.15	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
137	20250206	091030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1878	-1	5	-0.05	1887611	1005	1.30	1879	1879	1878	2440	1316	1879	1878.22	2.13	-33	1907	1893	1868	1854	1829	1900	1861	23	561	100	1270	1	1	22725452	427	14.45	1.57	12	0.00	130.00	1196.00	5520	20240723	-65.98	1773	20250203	5.92	2050	-8.39	20250107	1773	5.92	20250203	5520	-65.98	20240723	1773	5.92	20250203	2.83	N	331380	100	22 억	485090	N	N	N	N
138	20250205	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1879	16	2	0.86	144127103	77330	151.22	1863	1882	1843	2420	1305	1863	1863.79	2.06	15859	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	427	14.45	1.57	12	0.34	130.00	1196.00	5520	20240723	-65.96	1773	20250203	5.98	2050	-8.34	20250107	1773	5.98	20250203	5520	-65.96	20240723	1773	5.98	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
139	20250205	151017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1869	6	2	0.32	143334999	76907	150.39	1863	1882	1843	2420	1305	1863	1863.74	2.06	15853	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	425	14.38	1.56	12	0.34	130.00	1196.00	5520	20240723	-66.14	1773	20250203	5.41	2050	-8.83	20250107	1773	5.41	20250203	5520	-66.14	20240723	1773	5.41	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
140	20250205	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1872	9	2	0.48	127630686	68473	133.90	1863	1882	1843	2420	1305	1863	1863.96	2.06	14229	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	425	14.40	1.57	12	0.30	130.00	1196.00	5520	20240723	-66.09	1773	20250203	5.58	2050	-8.68	20250107	1773	5.58	20250203	5520	-66.09	20240723	1773	5.58	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
141	20250205	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1863	0	3	0.00	59872644	32192	62.95	1863	1874	1843	2420	1305	1863	1859.86	2.06	3195	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	423	14.33	1.56	12	0.14	130.00	1196.00	5520	20240723	-66.25	1773	20250203	5.08	2050	-9.12	20250107	1773	5.08	20250203	5520	-66.25	20240723	1773	5.08	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
142	20250205	121019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1864	1	2	0.05	57618353	30980	60.58	1863	1874	1843	2420	1305	1863	1859.86	2.06	3620	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	424	14.34	1.56	12	0.14	130.00	1196.00	5520	20240723	-66.23	1773	20250203	5.13	2050	-9.07	20250107	1773	5.13	20250203	5520	-66.23	20240723	1773	5.13	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
143	20250205	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1869	6	2	0.32	55626845	29906	58.48	1863	1874	1843	2420	1305	1863	1860.06	2.06	3648	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	425	14.38	1.56	12	0.13	130.00	1196.00	5520	20240723	-66.14	1773	20250203	5.41	2050	-8.83	20250107	1773	5.41	20250203	5520	-66.14	20240723	1773	5.41	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
144	20250205	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1864	1	2	0.05	50453250	27128	53.05	1863	1865	1843	2420	1305	1863	1859.82	2.06	2306	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	424	14.34	1.56	12	0.12	130.00	1196.00	5520	20240723	-66.23	1773	20250203	5.13	2050	-9.07	20250107	1773	5.13	20250203	5520	-66.23	20240723	1773	5.13	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
145	20250205	091031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1864	1	2	0.05	27022635	14518	28.39	1863	1864	1843	2420	1305	1863	1861.32	2.06	-1156	1927	1894	1857	1824	1787	1911	1841	23	557	100	1260	1	1	22725452	424	14.34	1.56	12	0.06	130.00	1196.00	5520	20240723	-66.23	1773	20250203	5.13	2050	-9.07	20250107	1773	5.13	20250203	5520	-66.23	20240723	1773	5.13	20250203	2.80	N	331380	100	22 억	468201	N	N	N	N
146	20250204	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1863	-1	5	-0.05	93462716	50587	48.72	1850	1890	1820	2420	1305	1864	1847.56	2.10	-9740	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	423	14.33	1.56	12	0.22	130.00	1196.00	5520	20240723	-66.25	1773	20250203	5.08	2050	-9.12	20250107	1773	5.08	20250203	5520	-66.25	20240723	1773	5.08	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N
147	20250204	151005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1832	-32	5	-1.72	63385153	34388	33.12	1850	1890	1820	2420	1305	1864	1843.23	2.10	-4176	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	416	14.09	1.53	12	0.15	130.00	1196.00	5520	20240723	-66.81	1773	20250203	3.33	2050	-10.63	20250107	1773	3.33	20250203	5520	-66.81	20240723	1773	3.33	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N
148	20250204	141003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	-20	5	-1.07	47471129	25669	24.72	1850	1890	1829	2420	1305	1864	1849.36	2.10	-3473	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	419	14.18	1.54	12	0.11	130.00	1196.00	5520	20240723	-66.59	1773	20250203	4.00	2050	-10.05	20250107	1773	4.00	20250203	5520	-66.59	20240723	1773	4.00	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N
149	20250204	131007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-19	5	-1.02	43274832	23380	22.51	1850	1890	1838	2420	1305	1864	1850.93	2.10	-3056	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	419	14.19	1.54	12	0.10	130.00	1196.00	5520	20240723	-66.58	1773	20250203	4.06	2050	-10.00	20250107	1773	4.06	20250203	5520	-66.58	20240723	1773	4.06	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N
150	20250204	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	-4	5	-0.21	32958554	17787	17.13	1850	1890	1844	2420	1305	1864	1852.96	2.10	-3314	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	423	14.31	1.56	12	0.08	130.00	1196.00	5520	20240723	-66.30	1773	20250203	4.91	2050	-9.27	20250107	1773	4.91	20250203	5520	-66.30	20240723	1773	4.91	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N
151	20250204	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	-4	5	-0.21	31786861	17157	16.52	1850	1890	1844	2420	1305	1864	1852.71	2.10	-3107	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	423	14.31	1.56	12	0.08	130.00	1196.00	5520	20240723	-66.30	1773	20250203	4.91	2050	-9.27	20250107	1773	4.91	20250203	5520	-66.30	20240723	1773	4.91	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N
152	20250204	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1862	-2	5	-0.11	24878589	13435	12.94	1850	1890	1844	2420	1305	1864	1851.77	2.10	-1422	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	423	14.32	1.56	12	0.06	130.00	1196.00	5520	20240723	-66.27	1773	20250203	5.02	2050	-9.17	20250107	1773	5.02	20250203	5520	-66.27	20240723	1773	5.02	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N
153	20250204	091002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1868	4	2	0.21	8832219	4771	4.59	1850	1890	1848	2420	1305	1864	1851.23	2.10	1999	1950	1907	1840	1797	1730	1873	1763	23	556	100	1260	1	1	22725452	425	14.37	1.56	12	0.02	130.00	1196.00	5520	20240723	-66.16	1773	20250203	5.36	2050	-8.88	20250107	1773	5.36	20250203	5520	-66.16	20240723	1773	5.36	20250203	2.79	N	331380	100	22 억	477941	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History