KissMeData/376290/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	161320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-55	5	-1.67	90461505	27885	175.81	3280	3385	3225	4270	2300	3285	3244.09	69.75	216	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	570	62.12	0.57	12	0.16	52.00	5693.00	4045	20240604	-20.15	2700	20241209	19.63	3455	-6.51	20250210	2855	13.13	20250203	4045	-20.15	20240604	2700	19.63	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
3	20250228	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-45	5	-1.37	88132675	27164	171.26	3280	3385	3225	4270	2300	3285	3244.47	69.75	248	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	572	62.31	0.57	12	0.15	52.00	5693.00	4045	20240604	-19.90	2700	20241209	20.00	3455	-6.22	20250210	2855	13.49	20250203	4045	-19.90	20240604	2700	20.00	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
4	20250228	141326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-45	5	-1.37	80689875	24861	156.74	3280	3385	3225	4270	2300	3285	3245.64	69.75	247	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	572	62.31	0.57	12	0.14	52.00	5693.00	4045	20240604	-19.90	2700	20241209	20.00	3455	-6.22	20250210	2855	13.49	20250203	4045	-19.90	20240604	2700	20.00	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
5	20250228	131318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-55	5	-1.67	77647990	23918	150.80	3280	3385	3225	4270	2300	3285	3246.42	69.75	441	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	570	62.12	0.57	12	0.14	52.00	5693.00	4045	20240604	-20.15	2700	20241209	19.63	3455	-6.51	20250210	2855	13.13	20250203	4045	-20.15	20240604	2700	19.63	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
6	20250228	121313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-30	5	-0.91	41354675	12672	79.89	3280	3385	3225	4270	2300	3285	3263.47	69.75	312	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	575	62.60	0.57	12	0.07	52.00	5693.00	4045	20240604	-19.53	2700	20241209	20.56	3455	-5.79	20250210	2855	14.01	20250203	4045	-19.53	20240604	2700	20.56	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
7	20250228	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-5	5	-0.15	38557315	11816	74.50	3280	3385	3225	4270	2300	3285	3263.14	69.75	302	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	579	63.08	0.58	12	0.07	52.00	5693.00	4045	20240604	-18.91	2700	20241209	21.48	3455	-5.07	20250210	2855	14.89	20250203	4045	-18.91	20240604	2700	21.48	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
8	20250228	101316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-25	5	-0.76	34997320	10731	67.66	3280	3385	3225	4270	2300	3285	3261.33	69.75	239	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	576	62.69	0.57	12	0.06	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
9	20250228	091320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-30	5	-0.91	13440140	4098	25.84	3280	3285	3255	4270	2300	3285	3279.68	69.75	37	3451	3367	3311	3227	3171	3340	3200	88	985	500	2290	5	1	17657500	575	62.60	0.57	12	0.02	52.00	5693.00	4045	20240604	-19.53	2700	20241209	20.56	3455	-5.79	20250210	2855	14.01	20250203	4045	-19.53	20240604	2700	20.56	20241209	0.81	N	376290	500	88 억	12315656	N	N	N	N
10	20250227	161303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-45	5	-1.35	52592275	15852	110.26	3310	3395	3255	4325	2335	3330	3317.71	69.75	-235	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	580	63.17	0.58	12	0.09	52.00	5693.00	4045	20240604	-18.79	2700	20241209	21.67	3455	-4.92	20250210	2855	15.06	20250203	4045	-18.79	20240604	2700	21.67	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
11	20250227	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	25	2	0.75	51717495	15586	108.41	3310	3395	3255	4325	2335	3330	3318.20	69.75	-229	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	592	64.52	0.59	12	0.09	52.00	5693.00	4045	20240604	-17.06	2700	20241209	24.26	3455	-2.89	20250210	2855	17.51	20250203	4045	-17.06	20240604	2700	24.26	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
12	20250227	141308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-20	5	-0.60	50865645	15329	106.62	3310	3395	3255	4325	2335	3330	3318.26	69.75	-250	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	584	63.65	0.58	12	0.09	52.00	5693.00	4045	20240604	-18.17	2700	20241209	22.59	3455	-4.20	20250210	2855	15.94	20250203	4045	-18.17	20240604	2700	22.59	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
13	20250227	131306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-35	5	-1.05	49032510	14774	102.76	3310	3395	3255	4325	2335	3330	3318.84	69.75	-250	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	582	63.37	0.58	12	0.08	52.00	5693.00	4045	20240604	-18.54	2700	20241209	22.04	3455	-4.63	20250210	2855	15.41	20250203	4045	-18.54	20240604	2700	22.04	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
14	20250227	121302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	30	2	0.90	45393405	13676	95.12	3310	3395	3255	4325	2335	3330	3319.20	69.75	-294	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	593	64.62	0.59	12	0.08	52.00	5693.00	4045	20240604	-16.93	2700	20241209	24.44	3455	-2.75	20250210	2855	17.69	20250203	4045	-16.93	20240604	2700	24.44	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
15	20250227	111313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	25	2	0.75	41783845	12597	87.62	3310	3395	3255	4325	2335	3330	3316.97	69.75	-283	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	592	64.52	0.59	12	0.07	52.00	5693.00	4045	20240604	-17.06	2700	20241209	24.26	3455	-2.89	20250210	2855	17.51	20250203	4045	-17.06	20240604	2700	24.26	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
16	20250227	101347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-35	5	-1.05	550050	167	1.16	3310	3310	3290	4325	2335	3330	3293.71	69.75	-42	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	582	63.37	0.58	12	0.00	52.00	5693.00	4045	20240604	-18.54	2700	20241209	22.04	3455	-4.63	20250210	2855	15.41	20250203	4045	-18.54	20240604	2700	22.04	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
17	20250227	091408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-35	5	-1.05	293405	89	0.62	3310	3310	3290	4325	2335	3330	3296.69	69.75	12	3390	3360	3310	3280	3230	3335	3255	88	995	500	2330	5	1	17657500	582	63.37	0.58	12	0.00	52.00	5693.00	4045	20240604	-18.54	2700	20241209	22.04	3455	-4.63	20250210	2855	15.41	20250203	4045	-18.54	20240604	2700	22.04	20241209	0.86	N	376290	500	88 억	12315891	N	N	N	N
18	20250226	161305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-15	5	-0.45	47133795	14272	55.91	3340	3340	3260	4345	2345	3345	3302.54	69.75	-886	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	588	64.04	0.58	12	0.08	52.00	5693.00	4045	20240604	-17.68	2700	20241209	23.33	3455	-3.62	20250210	2855	16.64	20250203	4045	-17.68	20240604	2700	23.33	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
19	20250226	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-10	5	-0.30	44536395	13492	52.85	3340	3340	3260	4345	2345	3345	3300.95	69.75	-883	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	589	64.13	0.59	12	0.08	52.00	5693.00	4045	20240604	-17.55	2700	20241209	23.52	3455	-3.47	20250210	2855	16.81	20250203	4045	-17.55	20240604	2700	23.52	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
20	20250226	141309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-75	5	-2.24	37562235	11384	44.59	3340	3340	3260	4345	2345	3345	3299.56	69.75	-369	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	577	62.88	0.57	12	0.06	52.00	5693.00	4045	20240604	-19.16	2700	20241209	21.11	3455	-5.35	20250210	2855	14.54	20250203	4045	-19.16	20240604	2700	21.11	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
21	20250226	131306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-35	5	-1.05	21680375	6537	25.61	3340	3340	3290	4345	2345	3345	3316.56	69.75	-553	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	584	63.65	0.58	12	0.04	52.00	5693.00	4045	20240604	-18.17	2700	20241209	22.59	3455	-4.20	20250210	2855	15.94	20250203	4045	-18.17	20240604	2700	22.59	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
22	20250226	121306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-25	5	-0.75	17449950	5254	20.58	3340	3340	3295	4345	2345	3345	3321.27	69.75	-887	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	586	63.85	0.58	12	0.03	52.00	5693.00	4045	20240604	-17.92	2700	20241209	22.96	3455	-3.91	20250210	2855	16.29	20250203	4045	-17.92	20240604	2700	22.96	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
23	20250226	111305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-50	5	-1.49	10583465	3188	12.49	3340	3340	3295	4345	2345	3345	3319.78	69.75	-880	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	582	63.37	0.58	12	0.02	52.00	5693.00	4045	20240604	-18.54	2700	20241209	22.04	3455	-4.63	20250210	2855	15.41	20250203	4045	-18.54	20240604	2700	22.04	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
24	20250226	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-10	5	-0.30	8521395	2565	10.05	3340	3340	3295	4345	2345	3345	3322.18	69.75	-528	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	589	64.13	0.59	12	0.01	52.00	5693.00	4045	20240604	-17.55	2700	20241209	23.52	3455	-3.47	20250210	2855	16.81	20250203	4045	-17.55	20240604	2700	23.52	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
25	20250226	091314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-40	5	-1.20	3128800	943	3.69	3340	3340	3295	4345	2345	3345	3317.92	69.75	-453	3475	3410	3330	3265	3185	3442	3297	88	1000	500	2340	5	1	17657500	584	63.56	0.58	12	0.01	52.00	5693.00	4045	20240604	-18.29	2700	20241209	22.41	3455	-4.34	20250210	2855	15.76	20250203	4045	-18.29	20240604	2700	22.41	20241209	0.86	N	376290	500	88 억	12316778	N	N	N	N
26	20250225	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	45	2	1.36	85000140	25529	222.30	3275	3395	3250	4290	2310	3300	3329.55	69.76	-373	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	591	64.33	0.59	12	0.14	52.00	5693.00	4045	20240604	-17.31	2700	20241209	23.89	3455	-3.18	20250210	2855	17.16	20250203	4045	-17.31	20240604	2700	23.89	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
27	20250225	151255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-15	5	-0.45	82080920	24656	214.70	3275	3395	3250	4290	2310	3300	3329.04	69.76	-155	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	580	63.17	0.58	12	0.14	52.00	5693.00	4045	20240604	-18.79	2700	20241209	21.67	3455	-4.92	20250210	2855	15.06	20250203	4045	-18.79	20240604	2700	21.67	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
28	20250225	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-20	5	-0.61	78621985	23600	205.50	3275	3395	3250	4290	2310	3300	3331.44	69.76	-173	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	579	63.08	0.58	12	0.13	52.00	5693.00	4045	20240604	-18.91	2700	20241209	21.48	3455	-5.07	20250210	2855	14.89	20250203	4045	-18.91	20240604	2700	21.48	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
29	20250225	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-5	5	-0.15	69131620	20713	180.36	3275	3395	3250	4290	2310	3300	3337.60	69.76	-1329	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	582	63.37	0.58	12	0.12	52.00	5693.00	4045	20240604	-18.54	2700	20241209	22.04	3455	-4.63	20250210	2855	15.41	20250203	4045	-18.54	20240604	2700	22.04	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
30	20250225	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	15	2	0.45	62907855	18828	163.95	3275	3395	3250	4290	2310	3300	3341.19	69.76	-1504	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	585	63.75	0.58	12	0.11	52.00	5693.00	4045	20240604	-18.05	2700	20241209	22.78	3455	-4.05	20250210	2855	16.11	20250203	4045	-18.05	20240604	2700	22.78	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
31	20250225	111255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	20	2	0.61	62808330	18798	163.69	3275	3395	3250	4290	2310	3300	3341.22	69.76	-1504	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	586	63.85	0.58	12	0.11	52.00	5693.00	4045	20240604	-17.92	2700	20241209	22.96	3455	-3.91	20250210	2855	16.29	20250203	4045	-17.92	20240604	2700	22.96	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
32	20250225	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	90	2	2.73	58149545	17401	151.52	3275	3395	3250	4290	2310	3300	3341.74	69.76	-1707	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	599	65.19	0.60	12	0.10	52.00	5693.00	4045	20240604	-16.19	2700	20241209	25.56	3455	-1.88	20250210	2855	18.74	20250203	4045	-16.19	20240604	2700	25.56	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
33	20250225	091300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-40	5	-1.21	499630	153	1.33	3275	3300	3260	4290	2310	3300	3265.56	69.76	47	3413	3356	3283	3226	3153	3385	3255	88	990	500	2310	5	1	17657500	576	62.69	0.57	12	0.00	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.86	N	376290	500	88 억	12317149	N	N	N	N
34	20250224	161245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	5	2	0.15	37594010	11484	152.09	3295	3340	3210	4280	2310	3295	3273.60	69.76	-627	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	583	63.46	0.58	12	0.07	52.00	5693.00	4045	20240604	-18.42	2700	20241209	22.22	3455	-4.49	20250210	2855	15.59	20250203	4045	-18.42	20240604	2700	22.22	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
35	20250224	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-40	5	-1.21	33898010	10364	137.25	3295	3340	3210	4280	2310	3295	3270.75	69.76	-623	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	575	62.60	0.57	12	0.06	52.00	5693.00	4045	20240604	-19.53	2700	20241209	20.56	3455	-5.79	20250210	2855	14.01	20250203	4045	-19.53	20240604	2700	20.56	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
36	20250224	141242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-50	5	-1.52	31679405	9685	128.26	3295	3340	3210	4280	2310	3295	3270.98	69.76	-605	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	573	62.40	0.57	12	0.05	52.00	5693.00	4045	20240604	-19.78	2700	20241209	20.19	3455	-6.08	20250210	2855	13.66	20250203	4045	-19.78	20240604	2700	20.19	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
37	20250224	131244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	15	2	0.46	21148225	6478	85.79	3295	3340	3210	4280	2310	3295	3264.62	69.76	-489	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	584	63.65	0.58	12	0.04	52.00	5693.00	4045	20240604	-18.17	2700	20241209	22.59	3455	-4.20	20250210	2855	15.94	20250203	4045	-18.17	20240604	2700	22.59	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
38	20250224	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	40	2	1.21	20041060	6141	81.33	3295	3340	3210	4280	2310	3295	3263.48	69.76	-487	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	589	64.13	0.59	12	0.03	52.00	5693.00	4045	20240604	-17.55	2700	20241209	23.52	3455	-3.47	20250210	2855	16.81	20250203	4045	-17.55	20240604	2700	23.52	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
39	20250224	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-35	5	-1.06	13947775	4295	56.88	3295	3305	3210	4280	2310	3295	3247.44	69.76	-433	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	576	62.69	0.57	12	0.02	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
40	20250224	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-20	5	-0.61	12022330	3705	49.07	3295	3305	3210	4280	2310	3295	3244.89	69.76	-332	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	578	62.98	0.58	12	0.02	52.00	5693.00	4045	20240604	-19.04	2700	20241209	21.30	3455	-5.21	20250210	2855	14.71	20250203	4045	-19.04	20240604	2700	21.30	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
41	20250224	091246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-75	5	-2.28	2993480	926	12.26	3295	3295	3220	4280	2310	3295	3232.70	69.76	-100	3325	3310	3285	3270	3245	3317	3277	88	985	500	2300	5	1	17657500	569	61.92	0.57	12	0.01	52.00	5693.00	4045	20240604	-20.40	2700	20241209	19.26	3455	-6.80	20250210	2855	12.78	20250203	4045	-20.40	20240604	2700	19.26	20241209	0.88	N	376290	500	88 억	12317777	N	N	N	N
42	20250221	161234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-10	5	-0.30	24829835	7551	66.10	3280	3300	3260	4295	2315	3305	3288.28	69.76	-69	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	582	63.37	0.58	12	0.04	52.00	5693.00	4045	20240604	-18.54	2700	20241209	22.04	3455	-4.63	20250210	2855	15.41	20250203	4045	-18.54	20240604	2700	22.04	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
43	20250221	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-30	5	-0.91	22454260	6824	59.74	3280	3300	3270	4295	2315	3305	3290.48	69.76	-99	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	578	62.98	0.58	12	0.04	52.00	5693.00	4045	20240604	-19.04	2700	20241209	21.30	3455	-5.21	20250210	2855	14.71	20250203	4045	-19.04	20240604	2700	21.30	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
44	20250221	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-30	5	-0.91	20843350	6332	55.43	3280	3300	3275	4295	2315	3305	3291.75	69.76	-104	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	578	62.98	0.58	12	0.04	52.00	5693.00	4045	20240604	-19.04	2700	20241209	21.30	3455	-5.21	20250210	2855	14.71	20250203	4045	-19.04	20240604	2700	21.30	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
45	20250221	131239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-5	5	-0.15	12065280	3662	32.06	3280	3300	3280	4295	2315	3305	3294.72	69.76	-104	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	583	63.46	0.58	12	0.02	52.00	5693.00	4045	20240604	-18.42	2700	20241209	22.22	3455	-4.49	20250210	2855	15.59	20250203	4045	-18.42	20240604	2700	22.22	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
46	20250221	121239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-15	5	-0.45	6649980	2021	17.69	3280	3300	3280	4295	2315	3305	3290.44	69.76	-104	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	581	63.27	0.58	12	0.01	52.00	5693.00	4045	20240604	-18.67	2700	20241209	21.85	3455	-4.78	20250210	2855	15.24	20250203	4045	-18.67	20240604	2700	21.85	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
47	20250221	111235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-15	5	-0.45	6439335	1957	17.13	3280	3300	3280	4295	2315	3305	3290.41	69.76	-104	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	581	63.27	0.58	12	0.01	52.00	5693.00	4045	20240604	-18.67	2700	20241209	21.85	3455	-4.78	20250210	2855	15.24	20250203	4045	-18.67	20240604	2700	21.85	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
48	20250221	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-5	5	-0.15	5642895	1715	15.01	3280	3300	3280	4295	2315	3305	3290.32	69.76	-99	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	583	63.46	0.58	12	0.01	52.00	5693.00	4045	20240604	-18.42	2700	20241209	22.22	3455	-4.49	20250210	2855	15.59	20250203	4045	-18.42	20240604	2700	22.22	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
49	20250221	091240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-15	5	-0.45	631260	192	1.68	3280	3290	3280	4295	2315	3305	3287.81	69.76	0	3375	3340	3300	3265	3225	3320	3245	88	990	500	2310	5	1	17657500	581	63.27	0.58	12	0.00	52.00	5693.00	4045	20240604	-18.67	2700	20241209	21.85	3455	-4.78	20250210	2855	15.24	20250203	4045	-18.67	20240604	2700	21.85	20241209	0.92	N	376290	500	88 억	12317846	N	N	N	N
50	20250220	161228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-40	5	-1.20	37728845	11408	46.75	3320	3335	3260	4345	2345	3345	3307.23	69.76	-436	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	584	63.56	0.58	12	0.06	52.00	5693.00	4045	20240604	-18.29	2700	20241209	22.41	3455	-4.34	20250210	2855	15.76	20250203	4045	-18.29	20240604	2700	22.41	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
51	20250220	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-75	5	-2.24	37081065	11212	45.94	3320	3335	3260	4345	2345	3345	3307.27	69.76	-429	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	577	62.88	0.57	12	0.06	52.00	5693.00	4045	20240604	-19.16	2700	20241209	21.11	3455	-5.35	20250210	2855	14.54	20250203	4045	-19.16	20240604	2700	21.11	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
52	20250220	141233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-40	5	-1.20	26326905	7934	32.51	3320	3335	3300	4345	2345	3345	3318.24	69.76	-406	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	584	63.56	0.58	12	0.04	52.00	5693.00	4045	20240604	-18.29	2700	20241209	22.41	3455	-4.34	20250210	2855	15.76	20250203	4045	-18.29	20240604	2700	22.41	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
53	20250220	131231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-10	5	-0.30	19430440	5852	23.98	3320	3335	3300	4345	2345	3345	3320.31	69.76	-410	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	589	64.13	0.59	12	0.03	52.00	5693.00	4045	20240604	-17.55	2700	20241209	23.52	3455	-3.47	20250210	2855	16.81	20250203	4045	-17.55	20240604	2700	23.52	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
54	20250220	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-30	5	-0.90	16778005	5055	20.71	3320	3335	3300	4345	2345	3345	3319.09	69.76	-410	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	585	63.75	0.58	12	0.03	52.00	5693.00	4045	20240604	-18.05	2700	20241209	22.78	3455	-4.05	20250210	2855	16.11	20250203	4045	-18.05	20240604	2700	22.78	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
55	20250220	111231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-15	5	-0.45	11073590	3341	13.69	3320	3330	3300	4345	2345	3345	3314.45	69.76	-310	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	588	64.04	0.58	12	0.02	52.00	5693.00	4045	20240604	-17.68	2700	20241209	23.33	3455	-3.62	20250210	2855	16.64	20250203	4045	-17.68	20240604	2700	23.33	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
56	20250220	101233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-40	5	-1.20	4501560	1359	5.57	3320	3320	3300	4345	2345	3345	3312.41	69.76	-54	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	584	63.56	0.58	12	0.01	52.00	5693.00	4045	20240604	-18.29	2700	20241209	22.41	3455	-4.34	20250210	2855	15.76	20250203	4045	-18.29	20240604	2700	22.41	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
57	20250220	091235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-25	5	-0.75	1072340	323	1.32	3320	3320	3310	4345	2345	3345	3319.94	69.76	-2	3525	3435	3305	3215	3085	3480	3260	88	1000	500	2340	5	1	17657500	586	63.85	0.58	12	0.00	52.00	5693.00	4045	20240604	-17.92	2700	20241209	22.96	3455	-3.91	20250210	2855	16.29	20250203	4045	-17.92	20240604	2700	22.96	20241209	0.92	N	376290	500	88 억	12318183	N	N	N	N
58	20250219	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	100	2	3.08	78970000	24401	296.52	3210	3395	3175	4215	2275	3245	3234.75	69.76	339	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	591	64.33	0.59	12	0.14	52.00	5693.00	4045	20240604	-17.31	2700	20241209	23.89	3455	-3.18	20250210	2855	17.16	20250203	4045	-17.31	20240604	2700	23.89	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
59	20250219	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-10	5	-0.31	53202055	16597	201.69	3210	3240	3175	4215	2275	3245	3205.52	69.76	441	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	571	62.21	0.57	12	0.09	52.00	5693.00	4045	20240604	-20.02	2700	20241209	19.81	3455	-6.37	20250210	2855	13.31	20250203	4045	-20.02	20240604	2700	19.81	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
60	20250219	141226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-60	5	-1.85	30858335	9657	117.35	3210	3240	3180	4215	2275	3245	3195.44	69.76	290	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	562	61.25	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.26	2700	20241209	17.96	3455	-7.81	20250210	2855	11.56	20250203	4045	-21.26	20240604	2700	17.96	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
61	20250219	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-45	5	-1.39	16248925	5070	61.61	3210	3240	3190	4215	2275	3245	3204.92	69.76	290	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	565	61.54	0.56	12	0.03	52.00	5693.00	4045	20240604	-20.89	2700	20241209	18.52	3455	-7.38	20250210	2855	12.08	20250203	4045	-20.89	20240604	2700	18.52	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
62	20250219	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-40	5	-1.23	9792830	3049	37.05	3210	3240	3205	4215	2275	3245	3211.82	69.76	289	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	566	61.63	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.77	2700	20241209	18.70	3455	-7.24	20250210	2855	12.26	20250203	4045	-20.77	20240604	2700	18.70	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
63	20250219	111227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-20	5	-0.62	2103305	653	7.94	3210	3240	3210	4215	2275	3245	3220.99	69.76	-11	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	569	62.02	0.57	12	0.00	52.00	5693.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
64	20250219	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-20	5	-0.62	664855	206	2.50	3210	3240	3210	4215	2275	3245	3227.45	69.76	-11	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	569	62.02	0.57	12	0.00	52.00	5693.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
65	20250219	091229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-20	5	-0.62	148065	46	0.56	3210	3240	3210	4215	2275	3245	3218.80	69.76	13	3338	3291	3248	3201	3158	3270	3180	88	970	500	2270	5	1	17657500	569	62.02	0.57	12	0.00	52.00	5693.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.92	N	376290	500	88 억	12317842	N	N	N	N
66	20250218	161222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-15	5	-0.46	26584245	8204	53.61	3265	3295	3205	4235	2285	3260	3240.33	69.65	-281	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	573	62.40	0.57	12	0.05	52.00	5693.00	4045	20240604	-19.78	2700	20241209	20.19	3455	-6.08	20250210	2855	13.66	20250203	4045	-19.78	20240604	2700	20.19	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
67	20250218	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-15	5	-0.46	25951470	8009	52.34	3265	3295	3205	4235	2285	3260	3240.29	69.65	-278	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	573	62.40	0.57	12	0.05	52.00	5693.00	4045	20240604	-19.78	2700	20241209	20.19	3455	-6.08	20250210	2855	13.66	20250203	4045	-19.78	20240604	2700	20.19	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
68	20250218	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-20	5	-0.61	22919835	7073	46.22	3265	3295	3205	4235	2285	3260	3240.47	69.65	-268	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	572	62.31	0.57	12	0.04	52.00	5693.00	4045	20240604	-19.90	2700	20241209	20.00	3455	-6.22	20250210	2855	13.49	20250203	4045	-19.90	20240604	2700	20.00	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
69	20250218	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-40	5	-1.23	21738115	6708	43.83	3265	3295	3205	4235	2285	3260	3240.63	69.65	-263	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	569	61.92	0.57	12	0.04	52.00	5693.00	4045	20240604	-20.40	2700	20241209	19.26	3455	-6.80	20250210	2855	12.78	20250203	4045	-20.40	20240604	2700	19.26	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
70	20250218	121224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-40	5	-1.23	16974950	5228	34.16	3265	3295	3215	4235	2285	3260	3246.93	69.65	-239	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	569	61.92	0.57	12	0.03	52.00	5693.00	4045	20240604	-20.40	2700	20241209	19.26	3455	-6.80	20250210	2855	12.78	20250203	4045	-20.40	20240604	2700	19.26	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
71	20250218	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	11241585	3449	22.54	3265	3295	3225	4235	2285	3260	3259.38	69.65	-239	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	569	62.02	0.57	12	0.02	52.00	5693.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
72	20250218	101221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-20	5	-0.61	7812570	2389	15.61	3265	3295	3240	4235	2285	3260	3270.23	69.65	-239	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	572	62.31	0.57	12	0.01	52.00	5693.00	4045	20240604	-19.90	2700	20241209	20.00	3455	-6.22	20250210	2855	13.49	20250203	4045	-19.90	20240604	2700	20.00	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
73	20250218	091226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	20	2	0.61	2876440	877	5.73	3265	3295	3265	4235	2285	3260	3279.86	69.65	-291	3346	3302	3261	3217	3176	3282	3197	88	975	500	2280	5	1	17657500	579	63.08	0.58	12	0.00	52.00	5693.00	4045	20240604	-18.91	2700	20241209	21.48	3455	-5.07	20250210	2855	14.89	20250203	4045	-18.91	20240604	2700	21.48	20241209	0.92	N	376290	500	88 억	12298124	N	N	N	N
74	20250217	161222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	5	2	0.15	49719020	15302	154.57	3300	3305	3220	4230	2280	3255	3249.18	69.65	-1641	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	576	62.69	0.57	12	0.09	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
75	20250217	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-30	5	-0.92	45217645	13918	140.59	3300	3305	3220	4230	2280	3255	3248.86	69.65	-1314	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	569	62.02	0.57	12	0.08	52.00	5693.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
76	20250217	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-25	5	-0.77	43141525	13275	134.09	3300	3305	3225	4230	2280	3255	3249.83	69.65	-1312	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	570	62.12	0.57	12	0.08	52.00	5693.00	4045	20240604	-20.15	2700	20241209	19.63	3455	-6.51	20250210	2855	13.13	20250203	4045	-20.15	20240604	2700	19.63	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
77	20250217	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	5	2	0.15	37950315	11672	117.90	3300	3305	3230	4230	2280	3255	3251.40	69.65	-1154	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	576	62.69	0.57	12	0.07	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
78	20250217	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	5	2	0.15	34250540	10532	106.38	3300	3305	3230	4230	2280	3255	3252.05	69.65	-1081	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	576	62.69	0.57	12	0.06	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
79	20250217	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	0	3	0.00	20189330	6197	62.60	3300	3305	3250	4230	2280	3255	3257.92	69.65	-1081	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	575	62.60	0.57	12	0.04	52.00	5693.00	4045	20240604	-19.53	2700	20241209	20.56	3455	-5.79	20250210	2855	14.01	20250203	4045	-19.53	20240604	2700	20.56	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
80	20250217	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	0	3	0.00	10497445	3215	32.47	3300	3305	3250	4230	2280	3255	3265.15	69.65	-300	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	575	62.60	0.57	12	0.02	52.00	5693.00	4045	20240604	-19.53	2700	20241209	20.56	3455	-5.79	20250210	2855	14.01	20250203	4045	-19.53	20240604	2700	20.56	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
81	20250217	091221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	5	2	0.15	4388830	1338	13.52	3300	3305	3260	4230	2280	3255	3280.14	69.65	5	3308	3281	3258	3231	3208	3270	3220	88	975	500	2270	5	1	17657500	576	62.69	0.57	12	0.01	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.91	N	376290	500	88 억	12298926	N	N	N	N
82	20250214	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-40	5	-1.21	32166380	9900	30.28	3270	3285	3235	4280	2310	3295	3249.13	69.66	-1278	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	575	62.60	0.57	12	0.06	52.00	5693.00	4045	20240604	-19.53	2700	20241209	20.56	3455	-5.79	20250210	2855	14.01	20250203	4045	-19.53	20240604	2700	20.56	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
83	20250214	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-35	5	-1.06	26850925	8267	25.29	3270	3285	3235	4280	2310	3295	3247.96	69.66	-1227	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	576	62.69	0.57	12	0.05	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
84	20250214	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-45	5	-1.37	15491810	4762	14.57	3270	3285	3235	4280	2310	3295	3253.22	69.66	-655	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	574	62.50	0.57	12	0.03	52.00	5693.00	4045	20240604	-19.65	2700	20241209	20.37	3455	-5.93	20250210	2855	13.84	20250203	4045	-19.65	20240604	2700	20.37	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
85	20250214	131216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-55	5	-1.67	12901880	3962	12.12	3270	3285	3235	4280	2310	3295	3256.41	69.66	-635	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	572	62.31	0.57	12	0.02	52.00	5693.00	4045	20240604	-19.90	2700	20241209	20.00	3455	-6.22	20250210	2855	13.49	20250203	4045	-19.90	20240604	2700	20.00	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
86	20250214	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-45	5	-1.37	10828465	3323	10.16	3270	3285	3235	4280	2310	3295	3258.64	69.66	-586	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	574	62.50	0.57	12	0.02	52.00	5693.00	4045	20240604	-19.65	2700	20241209	20.37	3455	-5.93	20250210	2855	13.84	20250203	4045	-19.65	20240604	2700	20.37	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
87	20250214	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-35	5	-1.06	7126660	2183	6.68	3270	3285	3255	4280	2310	3295	3264.62	69.66	-406	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	576	62.69	0.57	12	0.01	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
88	20250214	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-20	5	-0.61	4615960	1412	4.32	3270	3285	3255	4280	2310	3295	3269.09	69.66	-336	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	578	62.98	0.58	12	0.01	52.00	5693.00	4045	20240604	-19.04	2700	20241209	21.30	3455	-5.21	20250210	2855	14.71	20250203	4045	-19.04	20240604	2700	21.30	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
89	20250214	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-10	5	-0.30	1721820	526	1.61	3270	3285	3260	4280	2310	3295	3273.42	69.66	-49	3488	3391	3303	3206	3118	3440	3255	88	985	500	2300	5	1	17657500	580	63.17	0.58	12	0.00	52.00	5693.00	4045	20240604	-18.79	2700	20241209	21.67	3455	-4.92	20250210	2855	15.06	20250203	4045	-18.79	20240604	2700	21.67	20241209	0.83	N	376290	500	88 억	12300180	N	N	N	N
90	20250213	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	45	2	1.38	107931385	32649	41.14	3250	3400	3215	4225	2275	3250	3305.81	69.65	1832	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	582	63.37	0.58	12	0.18	52.00	5693.00	4045	20240604	-18.54	2700	20241209	22.04	3455	-4.63	20250210	2855	15.41	20250203	4045	-18.54	20240604	2700	22.04	20241209	0.86	N	376290	500	88 억	12298142	N	Y	N	N
91	20250213	151204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	10	2	0.31	103397815	31261	39.39	3250	3400	3215	4225	2275	3250	3307.57	69.65	1953	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	576	62.69	0.57	12	0.18	52.00	5693.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.86	N	376290	500	88 억	12298142	N	N	N	N
92	20250213	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	30	2	0.92	96661810	29177	36.77	3250	3400	3250	4225	2275	3250	3312.95	69.65	1789	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	579	63.08	0.58	12	0.17	52.00	5693.00	4045	20240604	-18.91	2700	20241209	21.48	3455	-5.07	20250210	2855	14.89	20250203	4045	-18.91	20240604	2700	21.48	20241209	0.86	N	376290	500	88 억	12298142	N	N	N	N
93	20250213	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	40	2	1.23	96097495	29005	36.55	3250	3400	3250	4225	2275	3250	3313.14	69.65	1917	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	581	63.27	0.58	12	0.16	52.00	5693.00	4045	20240604	-18.67	2700	20241209	21.85	3455	-4.78	20250210	2855	15.24	20250203	4045	-18.67	20240604	2700	21.85	20241209	0.86	N	376290	500	88 억	12298142	N	N	N	N
94	20250213	121200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	70	2	2.15	76990185	23166	29.19	3250	3400	3250	4225	2275	3250	3323.41	69.65	1012	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	586	63.85	0.58	12	0.13	52.00	5693.00	4045	20240604	-17.92	2700	20241209	22.96	3455	-3.91	20250210	2855	16.29	20250203	4045	-17.92	20240604	2700	22.96	20241209	0.86	N	376290	500	88 억	12298142	N	N	N	N
95	20250213	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	85	2	2.62	61413235	18486	23.30	3250	3400	3250	4225	2275	3250	3322.15	69.65	1010	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	589	64.13	0.59	12	0.10	52.00	5693.00	4045	20240604	-17.55	2700	20241209	23.52	3455	-3.47	20250210	2855	16.81	20250203	4045	-17.55	20240604	2700	23.52	20241209	0.86	N	376290	500	88 억	12298142	N	N	N	N
96	20250213	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	60	2	1.85	52477915	15795	19.90	3250	3400	3250	4225	2275	3250	3322.44	69.65	1172	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	584	63.65	0.58	12	0.09	52.00	5693.00	4045	20240604	-18.17	2700	20241209	22.59	3455	-4.20	20250210	2855	15.94	20250203	4045	-18.17	20240604	2700	22.59	20241209	0.86	N	376290	500	88 억	12298142	N	N	N	N
97	20250213	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	60	2	1.85	23265600	6990	8.81	3250	3400	3250	4225	2275	3250	3328.41	69.65	1453	3593	3421	3258	3086	2923	3507	3172	88	975	500	2270	5	1	17657500	584	63.65	0.58	12	0.04	52.00	5693.00	4045	20240604	-18.17	2700	20241209	22.59	3455	-4.20	20250210	2855	15.94	20250203	4045	-18.17	20240604	2700	22.59	20241209	0.86	N	376290	500	88 억	12298142	N	N	N	N
98	20250212	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	30	2	0.93	249332100	76507	73.19	3220	3430	3095	4185	2255	3220	3259.31	69.65	-164	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	574	62.50	0.57	12	0.43	52.00	5693.00	4045	20240604	-19.65	2700	20241209	20.37	3455	-5.93	20250210	2855	13.84	20250203	4045	-19.65	20240604	2700	20.37	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
99	20250212	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	200	2	6.21	191879250	59220	56.66	3220	3430	3095	4185	2255	3220	3240.11	69.65	1808	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	604	65.77	0.60	12	0.34	52.00	5693.00	4045	20240604	-15.45	2700	20241209	26.67	3455	-1.01	20250210	2855	19.79	20250203	4045	-15.45	20240604	2700	26.67	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
100	20250212	141152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	5	2	0.16	83601340	26372	25.23	3220	3235	3095	4185	2255	3220	3170.08	69.65	-65	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	569	62.02	0.57	12	0.15	52.00	5693.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
101	20250212	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-10	5	-0.31	70290670	22237	21.27	3220	3235	3095	4185	2255	3220	3160.98	69.65	127	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	567	61.73	0.56	12	0.13	52.00	5693.00	4045	20240604	-20.64	2700	20241209	18.89	3455	-7.09	20250210	2855	12.43	20250203	4045	-20.64	20240604	2700	18.89	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
102	20250212	121150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-30	5	-0.93	69070310	21855	20.91	3220	3235	3095	4185	2255	3220	3160.39	69.65	297	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	563	61.35	0.56	12	0.12	52.00	5693.00	4045	20240604	-21.14	2700	20241209	18.15	3455	-7.67	20250210	2855	11.73	20250203	4045	-21.14	20240604	2700	18.15	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
103	20250212	111149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-65	5	-2.02	55222670	17504	16.75	3220	3235	3095	4185	2255	3220	3154.86	69.65	-104	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	557	60.67	0.55	12	0.10	52.00	5693.00	4045	20240604	-22.00	2700	20241209	16.85	3455	-8.68	20250210	2855	10.51	20250203	4045	-22.00	20240604	2700	16.85	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
104	20250212	101143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-50	5	-1.55	13380265	4185	4.00	3220	3235	3155	4185	2255	3220	3197.20	69.65	-310	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	560	60.96	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
105	20250212	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	15	2	0.47	5955575	1851	1.77	3220	3235	3215	4185	2255	3220	3217.49	69.65	-188	3400	3310	3205	3115	3010	3355	3160	88	965	500	2250	5	1	17657500	571	62.21	0.57	12	0.01	52.00	5693.00	4045	20240604	-20.02	2700	20241209	19.81	3455	-6.37	20250210	2855	13.31	20250203	4045	-20.02	20240604	2700	19.81	20241209	0.76	N	376290	500	88 억	12298512	N	N	N	N
106	20250211	161154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	120	2	3.87	333754945	104523	26.33	3120	3295	3100	4030	2170	3100	3193.12	69.63	4137	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	569	61.92	0.57	12	0.59	52.00	5693.00	4045	20240604	-20.40	2700	20241209	19.26	3455	-6.80	20250210	2855	12.78	20250203	4045	-20.40	20240604	2700	19.26	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
107	20250211	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	100	2	3.23	332615565	104169	26.24	3120	3295	3100	4030	2170	3100	3193.04	69.63	4290	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	565	61.54	0.56	12	0.59	52.00	5693.00	4045	20240604	-20.89	2700	20241209	18.52	3455	-7.38	20250210	2855	12.08	20250203	4045	-20.89	20240604	2700	18.52	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
108	20250211	141153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	105	2	3.39	311730900	97644	24.59	3120	3295	3100	4030	2170	3100	3192.52	69.63	4193	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	566	61.63	0.56	12	0.55	52.00	5693.00	4045	20240604	-20.77	2700	20241209	18.70	3455	-7.24	20250210	2855	12.26	20250203	4045	-20.77	20240604	2700	18.70	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
109	20250211	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	90	2	2.90	249811310	78480	19.77	3120	3250	3100	4030	2170	3100	3183.12	69.63	4140	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	563	61.35	0.56	12	0.44	52.00	5693.00	4045	20240604	-21.14	2700	20241209	18.15	3455	-7.67	20250210	2855	11.73	20250203	4045	-21.14	20240604	2700	18.15	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
110	20250211	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	100	2	3.23	239316240	75196	18.94	3120	3250	3100	4030	2170	3100	3182.57	69.63	4236	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	565	61.54	0.56	12	0.43	52.00	5693.00	4045	20240604	-20.89	2700	20241209	18.52	3455	-7.38	20250210	2855	12.08	20250203	4045	-20.89	20240604	2700	18.52	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
111	20250211	111154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	105	2	3.39	236567670	74335	18.72	3120	3250	3100	4030	2170	3100	3182.45	69.63	4205	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	566	61.63	0.56	12	0.42	52.00	5693.00	4045	20240604	-20.77	2700	20241209	18.70	3455	-7.24	20250210	2855	12.26	20250203	4045	-20.77	20240604	2700	18.70	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
112	20250211	101152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	80	2	2.58	143863815	45125	11.37	3120	3250	3100	4030	2170	3100	3188.12	69.63	4574	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	562	61.15	0.56	12	0.26	52.00	5693.00	4045	20240604	-21.38	2700	20241209	17.78	3455	-7.96	20250210	2855	11.38	20250203	4045	-21.38	20240604	2700	17.78	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
113	20250211	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	80	2	2.58	88762345	27846	7.01	3120	3250	3100	4030	2170	3100	3187.62	69.63	1965	3580	3340	3215	2975	2850	3277	2912	88	930	500	2170	5	1	17657500	562	61.15	0.56	12	0.16	52.00	5693.00	4045	20240604	-21.38	2700	20241209	17.78	3455	-7.96	20250210	2855	11.38	20250203	4045	-21.38	20240604	2700	17.78	20241209	0.78	N	376290	500	88 억	12294375	N	N	N	N
114	20250210	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	100	2	3.33	1295478790	394892	946.26	3415	3455	3090	3900	2100	3000	3280.59	69.65	-4429	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	547	59.62	0.54	12	2.24	52.00	5693.00	4045	20240604	-23.36	2700	20241209	14.81	3455	-10.27	20250210	2855	8.58	20250203	4045	-23.36	20240604	2700	14.81	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
115	20250210	151146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	120	2	4.00	1277887305	389232	932.69	3415	3455	3120	3900	2100	3000	3283.10	69.65	-4088	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	551	60.00	0.55	12	2.20	52.00	5693.00	4045	20240604	-22.87	2700	20241209	15.56	3455	-9.70	20250210	2855	9.28	20250203	4045	-22.87	20240604	2700	15.56	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
116	20250210	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	170	2	5.67	1210966285	367898	881.57	3415	3455	3130	3900	2100	3000	3291.58	69.65	-3905	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	560	60.96	0.56	12	2.08	52.00	5693.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
117	20250210	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	160	2	5.33	1194601250	362720	869.17	3415	3455	3130	3900	2100	3000	3293.45	69.65	-3805	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	558	60.77	0.56	12	2.05	52.00	5693.00	4045	20240604	-21.88	2700	20241209	17.04	3455	-8.54	20250210	2855	10.68	20250203	4045	-21.88	20240604	2700	17.04	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
118	20250210	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	175	2	5.83	1159084540	351522	842.33	3415	3455	3130	3900	2100	3000	3297.33	69.65	-1628	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	561	61.06	0.56	12	1.99	52.00	5693.00	4045	20240604	-21.51	2700	20241209	17.59	3455	-8.10	20250210	2855	11.21	20250203	4045	-21.51	20240604	2700	17.59	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
119	20250210	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	170	2	5.67	1112573230	336789	807.03	3415	3455	3130	3900	2100	3000	3303.47	69.65	-2644	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	560	60.96	0.56	12	1.91	52.00	5693.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
120	20250210	101137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	180	2	6.00	1063184390	321269	769.84	3415	3455	3130	3900	2100	3000	3309.33	69.65	-1770	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	562	61.15	0.56	12	1.82	52.00	5693.00	4045	20240604	-21.38	2700	20241209	17.78	3455	-7.96	20250210	2855	11.38	20250203	4045	-21.38	20240604	2700	17.78	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
121	20250210	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	270	2	9.00	808675760	241419	578.50	3415	3455	3190	3900	2100	3000	3349.68	69.65	2466	3053	3026	3003	2976	2953	3040	2990	88	900	500	2100	5	1	17657500	577	62.88	0.57	12	1.37	52.00	5693.00	4045	20240604	-19.16	2700	20241209	21.11	3455	-5.35	20250210	2855	14.54	20250203	4045	-19.16	20240604	2700	21.11	20241209	0.78	N	376290	500	88 억	12298796	N	N	N	N
122	20250207	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	34738335	11565	58.56	2985	3030	2980	3880	2090	2985	3003.79	69.65	-197	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	530	57.69	0.53	12	0.07	52.00	5693.00	4045	20240604	-25.83	2700	20241209	11.11	3200	-6.25	20250109	2855	5.08	20250203	4045	-25.83	20240604	2700	11.11	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
123	20250207	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	10	2	0.34	32617795	10858	54.98	2985	3030	2980	3880	2090	2985	3004.06	69.65	-161	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	529	57.60	0.53	12	0.06	52.00	5693.00	4045	20240604	-25.96	2700	20241209	10.93	3200	-6.41	20250109	2855	4.90	20250203	4045	-25.96	20240604	2700	10.93	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
124	20250207	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	28119130	9354	47.37	2985	3030	2980	3880	2090	2985	3006.14	69.65	-172	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	530	57.69	0.53	12	0.05	52.00	5693.00	4045	20240604	-25.83	2700	20241209	11.11	3200	-6.25	20250109	2855	5.08	20250203	4045	-25.83	20240604	2700	11.11	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
125	20250207	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	25497175	8480	42.94	2985	3030	2980	3880	2090	2985	3006.78	69.65	-175	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	530	57.69	0.53	12	0.05	52.00	5693.00	4045	20240604	-25.83	2700	20241209	11.11	3200	-6.25	20250109	2855	5.08	20250203	4045	-25.83	20240604	2700	11.11	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
126	20250207	121122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	25	2	0.84	22038975	7329	37.11	2985	3030	2980	3880	2090	2985	3007.13	69.65	-61	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	531	57.88	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.59	2700	20241209	11.48	3200	-5.94	20250109	2855	5.43	20250203	4045	-25.59	20240604	2700	11.48	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
127	20250207	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	25	2	0.84	16928855	5631	28.51	2985	3030	2980	3880	2090	2985	3006.42	69.65	-79	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	531	57.88	0.53	12	0.03	52.00	5693.00	4045	20240604	-25.59	2700	20241209	11.48	3200	-5.94	20250109	2855	5.43	20250203	4045	-25.59	20240604	2700	11.48	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
128	20250207	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	35	2	1.17	13585820	4520	22.89	2985	3030	2980	3880	2090	2985	3005.78	69.65	-79	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	533	58.08	0.53	12	0.03	52.00	5693.00	4045	20240604	-25.34	2700	20241209	11.85	3200	-5.62	20250109	2855	5.78	20250203	4045	-25.34	20240604	2700	11.85	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
129	20250207	091132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	2216610	742	3.76	2985	3000	2980	3880	2090	2985	2987.39	69.65	-53	3135	3060	2995	2920	2855	3027	2887	88	895	500	2080	5	1	17657500	530	57.69	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.83	2700	20241209	11.11	3200	-6.25	20250109	2855	5.08	20250203	4045	-25.83	20240604	2700	11.11	20241209	0.78	N	376290	500	88 억	12298993	N	N	N	N
130	20250206	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-10	5	-0.33	56700850	19000	113.65	3000	3070	2930	3890	2100	2995	2984.28	69.65	377	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.11	52.00	5693.00	4045	20240604	-26.21	2700	20241209	10.56	3200	-6.72	20250109	2855	4.55	20250203	4045	-26.21	20240604	2700	10.56	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
131	20250206	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	35	2	1.17	50312470	16862	100.86	3000	3070	2930	3890	2100	2995	2983.78	69.65	377	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	535	58.27	0.53	12	0.10	52.00	5693.00	4045	20240604	-25.09	2700	20241209	12.22	3200	-5.31	20250109	2855	6.13	20250203	4045	-25.09	20240604	2700	12.22	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
132	20250206	141100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-20	5	-0.67	25661670	8644	51.70	3000	3070	2930	3890	2100	2995	2968.73	69.65	-21	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	525	57.21	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.45	2700	20241209	10.19	3200	-7.03	20250109	2855	4.20	20250203	4045	-26.45	20240604	2700	10.19	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
133	20250206	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-55	5	-1.84	19013695	6387	38.20	3000	3070	2930	3890	2100	2995	2976.94	69.65	-41	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	519	56.54	0.52	12	0.04	52.00	5693.00	4045	20240604	-27.32	2700	20241209	8.89	3200	-8.12	20250109	2855	2.98	20250203	4045	-27.32	20240604	2700	8.89	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
134	20250206	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-15	5	-0.50	9948665	3309	19.79	3000	3070	2975	3890	2100	2995	3006.55	69.65	-369	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	526	57.31	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.33	2700	20241209	10.37	3200	-6.88	20250109	2855	4.38	20250203	4045	-26.33	20240604	2700	10.37	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
135	20250206	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-15	5	-0.50	8928235	2966	17.74	3000	3070	2975	3890	2100	2995	3010.19	69.65	-77	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	526	57.31	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.33	2700	20241209	10.37	3200	-6.88	20250109	2855	4.38	20250203	4045	-26.33	20240604	2700	10.37	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
136	20250206	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-5	5	-0.17	8820960	2930	17.53	3000	3070	2980	3890	2100	2995	3010.57	69.65	-76	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	528	57.50	0.53	12	0.02	52.00	5693.00	4045	20240604	-26.08	2700	20241209	10.74	3200	-6.56	20250109	2855	4.73	20250203	4045	-26.08	20240604	2700	10.74	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
137	20250206	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	20	2	0.67	1604030	531	3.18	3000	3070	3000	3890	2100	2995	3020.77	69.65	-4	3038	3016	2973	2951	2908	3027	2962	88	895	500	2090	5	1	17657500	532	57.98	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.46	2700	20241209	11.67	3200	-5.78	20250109	2855	5.60	20250203	4045	-25.46	20240604	2700	11.67	20241209	0.78	N	376290	500	88 억	12298617	N	N	N	N
138	20250205	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	65	2	2.22	49561970	16715	479.35	2950	2995	2930	3805	2055	2930	2965.12	69.65	102	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	529	57.60	0.53	12	0.09	52.00	5693.00	4045	20240604	-25.96	2700	20241209	10.93	3200	-6.41	20250109	2855	4.90	20250203	4045	-25.96	20240604	2700	10.93	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
139	20250205	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	60	2	2.05	47650395	16076	461.03	2950	2995	2930	3805	2055	2930	2964.07	69.65	108	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	528	57.50	0.53	12	0.09	52.00	5693.00	4045	20240604	-26.08	2700	20241209	10.74	3200	-6.56	20250109	2855	4.73	20250203	4045	-26.08	20240604	2700	10.74	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
140	20250205	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	65	2	2.22	42748710	14437	414.02	2950	2995	2930	3805	2055	2930	2961.05	69.65	41	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	529	57.60	0.53	12	0.08	52.00	5693.00	4045	20240604	-25.96	2700	20241209	10.93	3200	-6.41	20250109	2855	4.90	20250203	4045	-25.96	20240604	2700	10.93	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
141	20250205	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	20	2	0.68	8719290	2942	84.37	2950	2995	2930	3805	2055	2930	2963.73	69.65	41	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	521	56.73	0.52	12	0.02	52.00	5693.00	4045	20240604	-27.07	2700	20241209	9.26	3200	-7.81	20250109	2855	3.33	20250203	4045	-27.07	20240604	2700	9.26	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
142	20250205	121050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	30	2	1.02	8548230	2884	82.71	2950	2995	2930	3805	2055	2930	2964.02	69.65	41	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	523	56.92	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	3200	-7.50	20250109	2855	3.68	20250203	4045	-26.82	20240604	2700	9.63	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
143	20250205	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	30	2	1.02	6246860	2105	60.37	2950	2995	2930	3805	2055	2930	2967.63	69.65	41	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	523	56.92	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.82	2700	20241209	9.63	3200	-7.50	20250109	2855	3.68	20250203	4045	-26.82	20240604	2700	9.63	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
144	20250205	101054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	45	2	1.54	1275895	433	12.42	2950	2995	2930	3805	2055	2930	2946.64	69.65	0	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	525	57.21	0.52	12	0.00	52.00	5693.00	4045	20240604	-26.45	2700	20241209	10.19	3200	-7.03	20250109	2855	4.20	20250203	4045	-26.45	20240604	2700	10.19	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
145	20250205	091103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	65	2	2.22	907015	308	8.83	2950	2995	2930	3805	2055	2930	2944.85	69.65	0	3090	3010	2960	2880	2830	2985	2855	88	875	500	2050	5	1	17657500	529	57.60	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.96	2700	20241209	10.93	3200	-6.41	20250109	2855	4.90	20250203	4045	-25.96	20240604	2700	10.93	20241209	0.78	N	376290	500	88 억	12298515	N	N	N	N
146	20250204	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-5	5	-0.17	10259020	3472	43.30	2935	3040	2910	3815	2055	2935	2954.79	69.65	-313	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	517	56.35	0.51	12	0.02	52.00	5693.00	4045	20240604	-27.56	2700	20241209	8.52	3200	-8.44	20250109	2855	2.63	20250203	4045	-27.56	20240604	2700	8.52	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N
147	20250204	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-10	5	-0.34	6006225	2018	25.17	2935	3040	2915	3815	2055	2935	2976.33	69.65	-304	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	516	56.25	0.51	12	0.01	52.00	5693.00	4045	20240604	-27.69	2700	20241209	8.33	3200	-8.59	20250109	2855	2.45	20250203	4045	-27.69	20240604	2700	8.33	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N
148	20250204	141034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	35	2	1.19	5413945	1816	22.65	2935	3040	2915	3815	2055	2935	2981.25	69.65	-305	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	524	57.12	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.58	2700	20241209	10.00	3200	-7.19	20250109	2855	4.03	20250203	4045	-26.58	20240604	2700	10.00	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N
149	20250204	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	45	2	1.53	5280295	1771	22.09	2935	3040	2915	3815	2055	2935	2981.53	69.65	-263	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	526	57.31	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.33	2700	20241209	10.37	3200	-6.88	20250109	2855	4.38	20250203	4045	-26.33	20240604	2700	10.37	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N
150	20250204	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	0	3	0.00	4724910	1584	19.75	2935	3040	2915	3815	2055	2935	2982.90	69.65	-200	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	518	56.44	0.52	12	0.01	52.00	5693.00	4045	20240604	-27.44	2700	20241209	8.70	3200	-8.28	20250109	2855	2.80	20250203	4045	-27.44	20240604	2700	8.70	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N
151	20250204	111029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	0	3	0.00	4317470	1445	18.02	2935	3040	2915	3815	2055	2935	2987.87	69.65	-200	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	518	56.44	0.52	12	0.01	52.00	5693.00	4045	20240604	-27.44	2700	20241209	8.70	3200	-8.28	20250109	2855	2.80	20250203	4045	-27.44	20240604	2700	8.70	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N
152	20250204	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	55	2	1.87	4014665	1342	16.74	2935	3040	2915	3815	2055	2935	2991.55	69.65	-246	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	528	57.50	0.53	12	0.01	52.00	5693.00	4045	20240604	-26.08	2700	20241209	10.74	3200	-6.56	20250109	2855	4.73	20250203	4045	-26.08	20240604	2700	10.74	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N
153	20250204	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	0	3	0.00	90985	31	0.39	2935	2935	2935	3815	2055	2935	2935.00	69.65	-4	3008	2971	2913	2876	2818	2942	2847	88	880	500	2050	5	1	17657500	518	56.44	0.52	12	0.00	52.00	5693.00	4045	20240604	-27.44	2700	20241209	8.70	3200	-8.28	20250109	2855	2.80	20250203	4045	-27.44	20240604	2700	8.70	20241209	0.79	N	376290	500	88 억	12298826	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History