KissMeData/096690/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	38	2	3.14	40562803	32987	49.88	1211	1260	1197	1575	849	1212	1229.66	0.28	-4941	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	418	-3.13	0.26	12	0.10	-399.00	4894.00	2640	20240219	-52.65	982	20241118	27.29	1750	-28.57	20250106	1180	5.93	20250227	2255	-44.57	20240603	382	227.23	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
3	20250228	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1226	14	2	1.16	24617544	20138	30.45	1211	1260	1197	1575	849	1212	1222.44	0.28	-3940	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	410	-3.07	0.25	12	0.06	-399.00	4894.00	2640	20240219	-53.56	982	20241118	24.85	1750	-29.94	20250106	1180	3.90	20250227	2255	-45.63	20240603	382	220.94	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
4	20250228	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	5	2	0.41	23290881	19050	28.81	1211	1260	1197	1575	849	1212	1222.62	0.28	-4129	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	407	-3.05	0.25	12	0.06	-399.00	4894.00	2640	20240219	-53.90	982	20241118	23.93	1750	-30.46	20250106	1180	3.14	20250227	2255	-46.03	20240603	382	218.59	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
5	20250228	130811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1229	17	2	1.40	20909940	17088	25.84	1211	1260	1197	1575	849	1212	1223.66	0.28	-4299	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	411	-3.08	0.25	12	0.05	-399.00	4894.00	2640	20240219	-53.45	982	20241118	25.15	1750	-29.77	20250106	1180	4.15	20250227	2255	-45.50	20240603	382	221.73	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
6	20250228	120808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1238	26	2	2.15	20839097	17030	25.75	1211	1260	1197	1575	849	1212	1223.67	0.28	-4277	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	414	-3.10	0.25	12	0.05	-399.00	4894.00	2640	20240219	-53.11	982	20241118	26.07	1750	-29.26	20250106	1180	4.92	20250227	2255	-45.10	20240603	382	224.08	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
7	20250228	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	0	3	0.00	19695195	16104	24.35	1211	1260	1197	1575	849	1212	1223.00	0.28	-3816	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	406	-3.04	0.25	12	0.05	-399.00	4894.00	2640	20240219	-54.09	982	20241118	23.42	1750	-30.74	20250106	1180	2.71	20250227	2255	-46.25	20240603	382	217.28	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
8	20250228	100806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	33	2	2.72	17262937	14114	21.34	1211	1260	1197	1575	849	1212	1223.11	0.28	-3816	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	417	-3.12	0.25	12	0.04	-399.00	4894.00	2640	20240219	-52.84	982	20241118	26.78	1750	-28.86	20250106	1180	5.51	20250227	2255	-44.79	20240603	382	225.92	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
9	20250228	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	0	3	0.00	6316745	5264	7.96	1211	1212	1197	1575	849	1212	1199.99	0.28	-444	1264	1238	1209	1183	1154	1223	1168	837	363	2500	770	1	1	33477189	406	-3.04	0.25	12	0.02	-399.00	4894.00	2640	20240219	-54.09	982	20241118	23.42	1750	-30.74	20250106	1180	2.71	20250227	2255	-46.25	20240603	382	217.28	20240411	0.01	N	096690	2500	836 억	93730	N	N	N	N
10	20250227	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	-23	5	-1.86	79010059	65728	90.53	1235	1235	1180	1605	865	1235	1202.03	0.29	-1871	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	406	-3.04	0.25	12	0.20	-399.00	4894.00	2640	20240216	-54.09	982	20241118	23.42	1750	-30.74	20250106	1180	2.71	20250227	2255	-46.25	20240603	382	217.28	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
11	20250227	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	-35	5	-2.83	50713667	42264	58.21	1235	1235	1180	1605	865	1235	1199.93	0.29	-1171	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	402	-3.01	0.25	12	0.13	-399.00	4894.00	2640	20240216	-54.55	982	20241118	22.20	1750	-31.43	20250106	1180	1.69	20250227	2255	-46.78	20240603	382	214.14	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
12	20250227	140805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1199	-36	5	-2.91	50279766	41901	57.71	1235	1235	1180	1605	865	1235	1199.97	0.29	-1262	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	401	-3.01	0.24	12	0.13	-399.00	4894.00	2640	20240216	-54.58	982	20241118	22.10	1750	-31.49	20250106	1180	1.61	20250227	2255	-46.83	20240603	382	213.87	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
13	20250227	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1198	-37	5	-3.00	30953710	25667	35.35	1235	1235	1198	1605	865	1235	1205.97	0.29	-1110	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	401	-3.00	0.24	12	0.08	-399.00	4894.00	2640	20240216	-54.62	982	20241118	22.00	1750	-31.54	20250106	1198	0.00	20250227	2255	-46.87	20240603	382	213.61	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
14	20250227	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1211	-24	5	-1.94	26784043	22195	30.57	1235	1235	1200	1605	865	1235	1206.76	0.29	-323	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	405	-3.04	0.25	12	0.07	-399.00	4894.00	2640	20240216	-54.13	982	20241118	23.32	1750	-30.80	20250106	1200	0.92	20250227	2255	-46.30	20240603	382	217.02	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
15	20250227	110807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	-22	5	-1.78	19693608	16296	22.45	1235	1235	1201	1605	865	1235	1208.49	0.29	34	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	406	-3.04	0.25	12	0.05	-399.00	4894.00	2640	20240216	-54.05	982	20241118	23.52	1750	-30.69	20250106	1201	1.00	20250227	2255	-46.21	20240603	382	217.54	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
16	20250227	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1229	-6	5	-0.49	18415125	15248	21.00	1235	1235	1201	1605	865	1235	1207.71	0.29	375	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	411	-3.08	0.25	12	0.05	-399.00	4894.00	2640	20240216	-53.45	982	20241118	25.15	1750	-29.77	20250106	1201	2.33	20250227	2255	-45.50	20240603	382	221.73	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
17	20250227	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	-5	5	-0.40	342516	278	0.38	1235	1235	1229	1605	865	1235	1232.07	0.29	-262	1327	1281	1248	1202	1169	1264	1185	837	370	2500	790	1	1	33477189	412	-3.08	0.25	12	0.00	-399.00	4894.00	2640	20240216	-53.41	982	20241118	25.25	1750	-29.71	20250106	1215	1.23	20250226	2255	-45.45	20240603	382	221.99	20240411	0.01	N	096690	2500	836 억	95566	N	N	N	N
18	20250226	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	-60	5	-4.63	89646319	72493	81.65	1294	1294	1215	1683	907	1295	1236.62	0.28	1644	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	413	-3.10	0.25	12	0.22	-399.00	4894.00	2640	20240216	-53.22	982	20241118	25.76	1750	-29.43	20250106	1215	1.65	20250226	2255	-45.23	20240603	382	223.30	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
19	20250226	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1230	-65	5	-5.02	87921458	71097	80.07	1294	1294	1215	1683	907	1295	1236.64	0.28	2009	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	412	-3.08	0.25	12	0.21	-399.00	4894.00	2640	20240216	-53.41	982	20241118	25.25	1750	-29.71	20250106	1215	1.23	20250226	2255	-45.45	20240603	382	221.99	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
20	20250226	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	-78	5	-6.02	67501818	54428	61.30	1294	1294	1215	1683	907	1295	1240.20	0.28	1189	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	407	-3.05	0.25	12	0.16	-399.00	4894.00	2640	20240216	-53.90	982	20241118	23.93	1750	-30.46	20250106	1215	0.16	20250226	2255	-46.03	20240603	382	218.59	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
21	20250226	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1235	-60	5	-4.63	56691972	45593	51.35	1294	1294	1230	1683	907	1295	1243.44	0.28	820	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	413	-3.10	0.25	12	0.14	-399.00	4894.00	2640	20240216	-53.22	982	20241118	25.76	1750	-29.43	20250106	1220	1.23	20250225	2255	-45.23	20240603	382	223.30	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
22	20250226	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	-51	5	-3.94	46391903	37249	41.95	1294	1294	1234	1683	907	1295	1245.45	0.28	194	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	416	-3.12	0.25	12	0.11	-399.00	4894.00	2640	20240216	-52.88	982	20241118	26.68	1750	-28.91	20250106	1220	1.97	20250225	2255	-44.83	20240603	382	225.65	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
23	20250226	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1249	-46	5	-3.55	22404149	17844	20.10	1294	1294	1240	1683	907	1295	1255.56	0.28	320	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	418	-3.13	0.26	12	0.05	-399.00	4894.00	2640	20240216	-52.69	982	20241118	27.19	1750	-28.63	20250106	1220	2.38	20250225	2255	-44.61	20240603	382	226.96	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
24	20250226	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	-38	5	-2.93	14821145	11751	13.23	1294	1294	1247	1683	907	1295	1261.27	0.28	415	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	421	-3.15	0.26	12	0.04	-399.00	4894.00	2640	20240216	-52.39	982	20241118	28.00	1750	-28.17	20250106	1220	3.03	20250225	2255	-44.26	20240603	382	229.06	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
25	20250226	090808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	-15	5	-1.16	4737187	3729	4.20	1294	1294	1250	1683	907	1295	1270.36	0.28	-61	1430	1362	1291	1223	1152	1327	1188	837	388	2500	820	1	1	33477189	429	-3.21	0.26	12	0.01	-399.00	4894.00	2640	20240216	-51.52	982	20241118	30.35	1750	-26.86	20250106	1220	4.92	20250225	2255	-43.24	20240603	382	235.08	20240411	0.01	N	096690	2500	836 억	93885	N	N	N	N
26	20250225	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-65	5	-4.78	114894260	88785	369.40	1344	1359	1220	1768	952	1360	1294.07	0.28	1724	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	434	-3.25	0.26	12	0.27	-399.00	4894.00	2640	20240216	-50.95	982	20241118	31.87	1750	-26.00	20250106	1220	6.15	20250225	2255	-42.57	20240603	382	239.01	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
27	20250225	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	-100	5	-7.35	107801432	83244	346.34	1344	1359	1220	1768	952	1360	1295.01	0.28	3821	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	422	-3.16	0.26	12	0.25	-399.00	4894.00	2640	20240216	-52.27	982	20241118	28.31	1750	-28.00	20250106	1220	3.28	20250225	2255	-44.12	20240603	382	229.84	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
28	20250225	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-61	5	-4.49	60788750	46581	193.80	1344	1359	1287	1768	952	1360	1305.01	0.28	4157	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	435	-3.26	0.27	12	0.14	-399.00	4894.00	2640	20240216	-50.80	982	20241118	32.28	1750	-25.77	20250106	1287	0.93	20250225	2255	-42.39	20240603	382	240.05	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
29	20250225	130800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-48	5	-3.53	35338769	26999	112.33	1344	1359	1287	1768	952	1360	1308.89	0.28	5661	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	439	-3.29	0.27	12	0.08	-399.00	4894.00	2640	20240216	-50.30	982	20241118	33.60	1750	-25.03	20250106	1287	1.94	20250225	2255	-41.82	20240603	382	243.46	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
30	20250225	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	-52	5	-3.82	26645623	20329	84.58	1344	1359	1287	1768	952	1360	1310.72	0.28	5276	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	438	-3.28	0.27	12	0.06	-399.00	4894.00	2640	20240216	-50.45	982	20241118	33.20	1750	-25.26	20250106	1287	1.63	20250225	2255	-42.00	20240603	382	242.41	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
31	20250225	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1323	-37	5	-2.72	15912261	12097	50.33	1344	1359	1287	1768	952	1360	1315.39	0.28	4695	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	443	-3.32	0.27	12	0.04	-399.00	4894.00	2640	20240216	-49.89	982	20241118	34.73	1750	-24.40	20250106	1287	2.80	20250225	2255	-41.33	20240603	382	246.34	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
32	20250225	100754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1341	-19	5	-1.40	5697335	4334	18.03	1344	1359	1287	1768	952	1360	1314.57	0.28	826	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	449	-3.36	0.27	12	0.01	-399.00	4894.00	2640	20240216	-49.20	982	20241118	36.56	1750	-23.37	20250106	1287	4.20	20250225	2255	-40.53	20240603	382	251.05	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
33	20250225	090801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1357	-3	5	-0.22	3703147	2826	11.76	1344	1359	1287	1768	952	1360	1310.38	0.28	-2	1402	1380	1357	1335	1312	1369	1324	837	408	2500	870	1	1	33477189	454	-3.40	0.28	12	0.01	-399.00	4894.00	2640	20240216	-48.60	982	20241118	38.19	1750	-22.46	20250106	1287	5.44	20250225	2255	-39.82	20240603	382	255.24	20240411	0.01	N	096690	2500	836 억	92161	N	N	N	N
34	20250224	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1360	-5	5	-0.37	32691861	24035	66.18	1365	1379	1334	1774	956	1365	1360.18	0.28	-1469	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	455	-3.41	0.28	12	0.07	-399.00	4894.00	2640	20240216	-48.48	982	20241118	38.49	1750	-22.29	20250106	1296	4.94	20250217	2255	-39.69	20240603	382	256.02	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
35	20250224	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1358	-7	5	-0.51	31563265	23205	63.89	1365	1379	1334	1774	956	1365	1360.19	0.28	-1231	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	455	-3.40	0.28	12	0.07	-399.00	4894.00	2640	20240216	-48.56	982	20241118	38.29	1750	-22.40	20250106	1296	4.78	20250217	2255	-39.78	20240603	382	255.50	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
36	20250224	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	-6	5	-0.44	29423011	21629	59.55	1365	1379	1334	1774	956	1365	1360.35	0.28	-679	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	455	-3.41	0.28	12	0.06	-399.00	4894.00	2640	20240216	-48.52	982	20241118	38.39	1750	-22.34	20250106	1296	4.86	20250217	2255	-39.73	20240603	382	255.76	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
37	20250224	130751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	3	2	0.22	25791943	18962	52.21	1365	1379	1334	1774	956	1365	1360.19	0.28	-299	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	458	-3.43	0.28	12	0.06	-399.00	4894.00	2640	20240216	-48.18	982	20241118	39.31	1750	-21.83	20250106	1296	5.56	20250217	2255	-39.33	20240603	382	258.12	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
38	20250224	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	3	2	0.22	22746125	16732	46.07	1365	1379	1334	1774	956	1365	1359.44	0.28	-39	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	458	-3.43	0.28	12	0.05	-399.00	4894.00	2640	20240216	-48.18	982	20241118	39.31	1750	-21.83	20250106	1296	5.56	20250217	2255	-39.33	20240603	382	258.12	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
39	20250224	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1336	-29	5	-2.12	13265684	9779	26.93	1365	1379	1334	1774	956	1365	1356.55	0.28	-125	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	447	-3.35	0.27	12	0.03	-399.00	4894.00	2640	20240216	-49.39	982	20241118	36.05	1750	-23.66	20250106	1296	3.09	20250217	2255	-40.75	20240603	382	249.74	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
40	20250224	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1360	-5	5	-0.37	11443389	8418	23.18	1365	1379	1334	1774	956	1365	1359.40	0.28	-68	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	455	-3.41	0.28	12	0.03	-399.00	4894.00	2640	20240216	-48.48	982	20241118	38.49	1750	-22.29	20250106	1296	4.94	20250217	2255	-39.69	20240603	382	256.02	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
41	20250224	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1379	14	2	1.03	16408	12	0.03	1365	1379	1365	1774	956	1365	1367.33	0.28	-12	1392	1378	1354	1340	1316	1385	1347	837	409	2500	870	1	1	33477189	462	-3.46	0.28	12	0.00	-399.00	4894.00	2640	20240216	-47.77	982	20241118	40.43	1750	-21.20	20250106	1296	6.40	20250217	2255	-38.85	20240603	382	260.99	20240411	0.01	N	096690	2500	836 억	93630	N	N	N	N
42	20250221	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	10	2	0.74	49145534	36318	90.11	1347	1368	1330	1761	949	1355	1353.20	0.28	-1196	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	457	-3.42	0.28	12	0.11	-399.00	4894.00	2640	20240216	-48.30	982	20241118	39.00	1750	-22.00	20250106	1296	5.32	20250217	2255	-39.47	20240603	382	257.33	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
43	20250221	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	9	2	0.66	48280635	35684	88.53	1347	1368	1330	1761	949	1355	1353.01	0.28	-1057	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	457	-3.42	0.28	12	0.11	-399.00	4894.00	2640	20240216	-48.33	982	20241118	38.90	1750	-22.06	20250106	1296	5.25	20250217	2255	-39.51	20240603	382	257.07	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
44	20250221	140748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	11	2	0.81	34098879	25216	62.56	1347	1368	1330	1761	949	1355	1352.27	0.28	-668	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	457	-3.42	0.28	12	0.08	-399.00	4894.00	2640	20240216	-48.26	982	20241118	39.10	1750	-21.94	20250106	1296	5.40	20250217	2255	-39.42	20240603	382	257.59	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
45	20250221	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1361	6	2	0.44	25621124	19002	47.15	1347	1368	1330	1761	949	1355	1348.34	0.28	-558	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	456	-3.41	0.28	12	0.06	-399.00	4894.00	2640	20240216	-48.45	982	20241118	38.59	1750	-22.23	20250106	1296	5.02	20250217	2255	-39.65	20240603	382	256.28	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
46	20250221	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	0	3	0.00	24233866	17981	44.61	1347	1368	1330	1761	949	1355	1347.75	0.28	-399	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	454	-3.40	0.28	12	0.05	-399.00	4894.00	2640	20240216	-48.67	982	20241118	37.98	1750	-22.57	20250106	1296	4.55	20250217	2255	-39.91	20240603	382	254.71	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
47	20250221	110743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1360	5	2	0.37	3477494	2553	6.33	1347	1368	1347	1761	949	1355	1362.12	0.28	-279	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	455	-3.41	0.28	12	0.01	-399.00	4894.00	2640	20240216	-48.48	982	20241118	38.49	1750	-22.29	20250106	1296	4.94	20250217	2255	-39.69	20240603	382	256.02	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
48	20250221	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	9	2	0.66	164666	121	0.30	1347	1368	1347	1761	949	1355	1360.88	0.28	-2	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	457	-3.42	0.28	12	0.00	-399.00	4894.00	2640	20240216	-48.33	982	20241118	38.90	1750	-22.06	20250106	1296	5.25	20250217	2255	-39.51	20240603	382	257.07	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
49	20250221	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	13	2	0.96	123718	91	0.23	1347	1368	1347	1761	949	1355	1359.54	0.28	-2	1401	1378	1357	1334	1313	1367	1323	837	406	2500	860	1	1	33477189	458	-3.43	0.28	12	0.00	-399.00	4894.00	2640	20240216	-48.18	982	20241118	39.31	1750	-21.83	20250106	1296	5.56	20250217	2255	-39.33	20240603	382	258.12	20240411	0.01	N	096690	2500	836 억	94826	N	N	N	N
50	20250220	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	-25	5	-1.81	54396043	40255	72.96	1380	1380	1336	1794	966	1380	1351.29	0.28	-578	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	454	-3.40	0.28	12	0.12	-399.00	4894.00	2640	20240216	-48.67	982	20241118	37.98	1750	-22.57	20250106	1296	4.55	20250217	2255	-39.91	20240603	382	254.71	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
51	20250220	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1353	-27	5	-1.96	49171408	36366	65.91	1380	1380	1339	1794	966	1380	1352.13	0.28	-93	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	453	-3.39	0.28	12	0.11	-399.00	4894.00	2640	20240216	-48.75	982	20241118	37.78	1750	-22.69	20250106	1296	4.40	20250217	2255	-40.00	20240603	382	254.19	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
52	20250220	140744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1354	-26	5	-1.88	30955163	22819	41.36	1380	1380	1343	1794	966	1380	1356.55	0.28	1	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	453	-3.39	0.28	12	0.07	-399.00	4894.00	2640	20240216	-48.71	982	20241118	37.88	1750	-22.63	20250106	1296	4.48	20250217	2255	-39.96	20240603	382	254.45	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
53	20250220	130742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1349	-31	5	-2.25	27792433	20476	37.11	1380	1380	1343	1794	966	1380	1357.32	0.28	49	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	452	-3.38	0.28	12	0.06	-399.00	4894.00	2640	20240216	-48.90	982	20241118	37.37	1750	-22.91	20250106	1296	4.09	20250217	2255	-40.18	20240603	382	253.14	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
54	20250220	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	-30	5	-2.17	26954701	19855	35.99	1380	1380	1343	1794	966	1380	1357.58	0.28	49	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	452	-3.38	0.28	12	0.06	-399.00	4894.00	2640	20240216	-48.86	982	20241118	37.47	1750	-22.86	20250106	1296	4.17	20250217	2255	-40.13	20240603	382	253.40	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
55	20250220	110743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	-32	5	-2.32	25654629	18891	34.24	1380	1380	1343	1794	966	1380	1358.03	0.28	49	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	451	-3.38	0.28	12	0.06	-399.00	4894.00	2640	20240216	-48.94	982	20241118	37.27	1750	-22.97	20250106	1296	4.01	20250217	2255	-40.22	20240603	382	252.88	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
56	20250220	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	-15	5	-1.09	20194868	14868	26.95	1380	1380	1343	1794	966	1380	1358.28	0.28	34	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	457	-3.42	0.28	12	0.04	-399.00	4894.00	2640	20240216	-48.30	982	20241118	39.00	1750	-22.00	20250106	1296	5.32	20250217	2255	-39.47	20240603	382	257.33	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
57	20250220	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	-4	5	-0.29	94979	69	0.13	1380	1380	1376	1794	966	1380	1376.51	0.28	-50	1436	1408	1376	1348	1316	1392	1332	837	414	2500	880	1	1	33477189	461	-3.45	0.28	12	0.00	-399.00	4894.00	2640	20240216	-47.88	982	20241118	40.12	1750	-21.37	20250106	1296	6.17	20250217	2255	-38.98	20240603	382	260.21	20240411	0.01	N	096690	2500	836 억	95377	N	N	N	N
58	20250219	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	-24	5	-1.71	75125453	55167	291.18	1386	1404	1344	1825	983	1404	1361.78	0.28	2239	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	462	-3.46	0.28	12	0.16	-399.00	4894.00	2640	20240216	-47.73	982	20241118	40.53	1750	-21.14	20250106	1296	6.48	20250217	2255	-38.80	20240603	382	261.26	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
59	20250219	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1377	-27	5	-1.92	69171438	50843	268.36	1386	1404	1344	1825	983	1404	1360.49	0.28	2470	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	461	-3.45	0.28	12	0.15	-399.00	4894.00	2640	20240216	-47.84	982	20241118	40.22	1750	-21.31	20250106	1296	6.25	20250217	2255	-38.94	20240603	382	260.47	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
60	20250219	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	-28	5	-1.99	67707002	49779	262.74	1386	1404	1344	1825	983	1404	1360.15	0.28	2618	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	461	-3.45	0.28	12	0.15	-399.00	4894.00	2640	20240216	-47.88	982	20241118	40.12	1750	-21.37	20250106	1296	6.17	20250217	2255	-38.98	20240603	382	260.21	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
61	20250219	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	-42	5	-2.99	61020542	44878	236.87	1386	1404	1344	1825	983	1404	1359.70	0.28	5694	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	456	-3.41	0.28	12	0.13	-399.00	4894.00	2640	20240216	-48.41	982	20241118	38.70	1750	-22.17	20250106	1296	5.09	20250217	2255	-39.60	20240603	382	256.54	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
62	20250219	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	-49	5	-3.49	49604347	36496	192.63	1386	1404	1344	1825	983	1404	1359.17	0.28	6083	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	454	-3.40	0.28	12	0.11	-399.00	4894.00	2640	20240216	-48.67	982	20241118	37.98	1750	-22.57	20250106	1296	4.55	20250217	2255	-39.91	20240603	382	254.71	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
63	20250219	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	-28	5	-1.99	28337312	20779	109.67	1386	1404	1350	1825	983	1404	1363.75	0.28	2550	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	461	-3.45	0.28	12	0.06	-399.00	4894.00	2640	20240216	-47.88	982	20241118	40.12	1750	-21.37	20250106	1296	6.17	20250217	2255	-38.98	20240603	382	260.21	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
64	20250219	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	-19	5	-1.35	23869838	17485	92.29	1386	1404	1351	1825	983	1404	1365.16	0.28	2490	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	464	-3.47	0.28	12	0.05	-399.00	4894.00	2640	20240216	-47.54	982	20241118	41.04	1750	-20.86	20250106	1296	6.87	20250217	2255	-38.58	20240603	382	262.57	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
65	20250219	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	-22	5	-1.57	3571287	2585	13.64	1386	1404	1376	1825	983	1404	1381.54	0.28	-255	1465	1434	1382	1351	1299	1450	1367	837	421	2500	890	1	1	33477189	463	-3.46	0.28	12	0.01	-399.00	4894.00	2640	20240216	-47.65	982	20241118	40.73	1750	-21.03	20250106	1296	6.64	20250217	2255	-38.71	20240603	382	261.78	20240411	0.01	N	096690	2500	836 억	93106	N	N	N	N
66	20250218	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	8	2	0.57	26409418	18940	118.90	1396	1413	1330	1814	978	1396	1394.37	0.28	-1330	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	470	-3.52	0.29	12	0.06	-399.00	4894.00	2640	20240216	-46.82	982	20241118	42.97	1750	-19.77	20250106	1296	8.33	20250217	2255	-37.74	20240603	382	267.54	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
67	20250218	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	8	2	0.57	25986814	18639	117.01	1396	1413	1330	1814	978	1396	1394.22	0.28	-1310	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	470	-3.52	0.29	12	0.06	-399.00	4894.00	2640	20240216	-46.82	982	20241118	42.97	1750	-19.77	20250106	1296	8.33	20250217	2255	-37.74	20240603	382	267.54	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
68	20250218	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	5	2	0.36	25560878	18335	115.10	1396	1413	1330	1814	978	1396	1394.10	0.28	-1293	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	469	-3.51	0.29	12	0.05	-399.00	4894.00	2640	20240216	-46.93	982	20241118	42.67	1750	-19.94	20250106	1296	8.10	20250217	2255	-37.87	20240603	382	266.75	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
69	20250218	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	10	2	0.72	23524584	16882	105.98	1396	1413	1330	1814	978	1396	1393.47	0.28	-1293	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	471	-3.52	0.29	12	0.05	-399.00	4894.00	2640	20240216	-46.74	982	20241118	43.18	1750	-19.66	20250106	1296	8.49	20250217	2255	-37.65	20240603	382	268.06	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
70	20250218	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1371	-25	5	-1.79	16099060	11591	72.77	1396	1413	1330	1814	978	1396	1388.93	0.28	-358	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	459	-3.44	0.28	12	0.03	-399.00	4894.00	2640	20240216	-48.07	982	20241118	39.61	1750	-21.66	20250106	1296	5.79	20250217	2255	-39.20	20240603	382	258.90	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
71	20250218	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	9	2	0.64	14636148	10535	66.14	1396	1413	1330	1814	978	1396	1389.29	0.28	-732	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	470	-3.52	0.29	12	0.03	-399.00	4894.00	2640	20240216	-46.78	982	20241118	43.08	1750	-19.71	20250106	1296	8.41	20250217	2255	-37.69	20240603	382	267.80	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
72	20250218	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-6	5	-0.43	9441007	6833	42.90	1396	1413	1330	1814	978	1396	1381.68	0.28	256	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	465	-3.48	0.28	12	0.02	-399.00	4894.00	2640	20240216	-47.35	982	20241118	41.55	1750	-20.57	20250106	1296	7.25	20250217	2255	-38.36	20240603	382	263.87	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
73	20250218	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	17	2	1.22	2274908	1643	10.31	1396	1413	1382	1814	978	1396	1384.61	0.28	-146	1481	1438	1367	1324	1253	1403	1289	837	418	2500	890	1	1	33477189	473	-3.54	0.29	12	0.00	-399.00	4894.00	2640	20240216	-46.48	982	20241118	43.89	1750	-19.26	20250106	1296	9.03	20250217	2255	-37.34	20240603	382	269.90	20240411	0.01	N	096690	2500	836 억	94356	N	N	N	N
74	20250217	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1396	31	2	2.27	21820021	15929	35.55	1410	1410	1296	1774	956	1365	1369.83	0.29	-3109	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	467	-3.50	0.29	12	0.05	-399.00	4894.00	2640	20240216	-47.12	982	20241118	42.16	1750	-20.23	20250106	1296	7.72	20250217	2255	-38.09	20240603	382	265.45	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
75	20250217	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	32	2	2.34	21246250	15518	34.63	1410	1410	1296	1774	956	1365	1369.14	0.29	-3097	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	468	-3.50	0.29	12	0.05	-399.00	4894.00	2640	20240216	-47.08	982	20241118	42.26	1750	-20.17	20250106	1296	7.79	20250217	2255	-38.05	20240603	382	265.71	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
76	20250217	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	35	2	2.56	18968503	13860	30.93	1410	1410	1296	1774	956	1365	1368.58	0.29	-2768	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	469	-3.51	0.29	12	0.04	-399.00	4894.00	2640	20240216	-46.97	982	20241118	42.57	1750	-20.00	20250106	1296	8.02	20250217	2255	-37.92	20240603	382	266.49	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
77	20250217	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	37	2	2.71	18732105	13691	30.56	1410	1410	1296	1774	956	1365	1368.21	0.29	-2741	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	469	-3.51	0.29	12	0.04	-399.00	4894.00	2640	20240216	-46.89	982	20241118	42.77	1750	-19.89	20250106	1296	8.18	20250217	2255	-37.83	20240603	382	267.02	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
78	20250217	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	3	2	0.22	11903100	8751	19.53	1410	1410	1296	1774	956	1365	1360.20	0.29	-1916	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	458	-3.43	0.28	12	0.03	-399.00	4894.00	2640	20240216	-48.18	982	20241118	39.31	1750	-21.83	20250106	1296	5.56	20250217	2255	-39.33	20240603	382	258.12	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
79	20250217	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	11	2	0.81	7920691	5787	12.92	1410	1410	1363	1774	956	1365	1368.70	0.29	-1146	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	461	-3.45	0.28	12	0.02	-399.00	4894.00	2640	20240216	-47.88	982	20241118	40.12	1750	-21.37	20250106	1363	0.95	20250217	2255	-38.98	20240603	382	260.21	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
80	20250217	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	21	2	1.54	6052857	4421	9.87	1410	1410	1363	1774	956	1365	1369.11	0.29	-1191	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	464	-3.47	0.28	12	0.01	-399.00	4894.00	2640	20240216	-47.50	982	20241118	41.14	1750	-20.80	20250106	1363	1.69	20250217	2255	-38.54	20240603	382	262.83	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
81	20250217	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-2	5	-0.15	1306607	958	2.14	1410	1410	1363	1774	956	1365	1363.89	0.29	-67	1478	1421	1393	1336	1308	1407	1322	837	409	2500	870	1	1	33477189	456	-3.42	0.28	12	0.00	-399.00	4894.00	2640	20240216	-48.37	982	20241118	38.80	1750	-22.11	20250106	1363	0.00	20250217	2255	-39.56	20240603	382	256.81	20240411	0.01	N	096690	2500	836 억	97040	N	N	N	N
82	20250214	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	-1	5	-0.07	61720055	44805	147.99	1366	1450	1365	1775	957	1366	1377.53	0.29	-1106	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	457	-3.42	0.28	12	0.13	-399.00	4894.00	2640	20240216	-48.30	982	20241118	39.00	1750	-22.00	20250106	1365	0.00	20250214	2255	-39.47	20240603	382	257.33	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
83	20250214	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1375	9	2	0.66	59353510	43072	142.27	1366	1450	1365	1775	957	1366	1378.01	0.29	109	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	460	-3.45	0.28	12	0.13	-399.00	4894.00	2640	20240216	-47.92	982	20241118	40.02	1750	-21.43	20250106	1365	0.73	20250214	2255	-39.02	20240603	382	259.95	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
84	20250214	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	14	2	1.02	52573147	38133	125.96	1366	1450	1365	1775	957	1366	1378.68	0.29	266	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	462	-3.46	0.28	12	0.11	-399.00	4894.00	2640	20240216	-47.73	982	20241118	40.53	1750	-21.14	20250106	1365	1.10	20250214	2255	-38.80	20240603	382	261.26	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
85	20250214	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1394	28	2	2.05	52088937	37782	124.80	1366	1450	1365	1775	957	1366	1378.67	0.29	572	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	467	-3.49	0.28	12	0.11	-399.00	4894.00	2640	20240216	-47.20	982	20241118	41.96	1750	-20.34	20250106	1365	2.12	20250214	2255	-38.18	20240603	382	264.92	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
86	20250214	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	24	2	1.76	50809776	36862	121.76	1366	1450	1365	1775	957	1366	1378.38	0.29	637	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	465	-3.48	0.28	12	0.11	-399.00	4894.00	2640	20240216	-47.35	982	20241118	41.55	1750	-20.57	20250106	1365	1.83	20250214	2255	-38.36	20240603	382	263.87	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
87	20250214	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1379	13	2	0.95	47280651	34307	113.32	1366	1450	1365	1775	957	1366	1378.16	0.29	2039	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	462	-3.46	0.28	12	0.10	-399.00	4894.00	2640	20240216	-47.77	982	20241118	40.43	1750	-21.20	20250106	1365	1.03	20250214	2255	-38.85	20240603	382	260.99	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
88	20250214	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	23	2	1.68	37699992	27350	90.34	1366	1450	1365	1775	957	1366	1378.43	0.29	1832	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	465	-3.48	0.28	12	0.08	-399.00	4894.00	2640	20240216	-47.39	982	20241118	41.45	1750	-20.63	20250106	1365	1.76	20250214	2255	-38.40	20240603	382	263.61	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
89	20250214	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	0	3	0.00	1222532	895	2.96	1366	1366	1365	1775	957	1366	1365.96	0.29	-39	1430	1398	1382	1350	1334	1390	1342	837	409	2500	870	1	1	33477189	457	-3.42	0.28	12	0.00	-399.00	4894.00	2640	20240216	-48.26	982	20241118	39.10	1750	-21.94	20250106	1365	0.07	20250214	2255	-39.42	20240603	382	257.59	20240411	0.01	N	096690	2500	836 억	97961	N	N	N	N
90	20250213	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	-30	5	-2.15	41850137	30268	57.38	1396	1414	1366	1814	978	1396	1382.65	0.29	-599	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	457	-3.42	0.28	12	0.09	-399.00	4894.00	2640	20240216	-48.26	982	20241118	39.10	1750	-21.94	20250106	1366	0.00	20250213	2255	-39.42	20240603	382	257.59	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
91	20250213	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1372	-24	5	-1.72	35542177	25654	48.63	1396	1414	1372	1814	978	1396	1385.44	0.29	1432	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	459	-3.44	0.28	12	0.08	-399.00	4894.00	2640	20240216	-48.03	982	20241118	39.71	1750	-21.60	20250106	1370	0.15	20250123	2255	-39.16	20240603	382	259.16	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
92	20250213	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	-12	5	-0.86	28532331	20559	38.97	1396	1414	1375	1814	978	1396	1387.83	0.29	1656	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	463	-3.47	0.28	12	0.06	-399.00	4894.00	2640	20240216	-47.58	982	20241118	40.94	1750	-20.91	20250106	1370	1.02	20250123	2255	-38.63	20240603	382	262.30	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
93	20250213	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1388	-8	5	-0.57	15269237	10950	20.76	1396	1414	1388	1814	978	1396	1394.45	0.29	662	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	465	-3.48	0.28	12	0.03	-399.00	4894.00	2640	20240216	-47.42	982	20241118	41.34	1750	-20.69	20250106	1370	1.31	20250123	2255	-38.45	20240603	382	263.35	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
94	20250213	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	13	2	0.93	8964927	6415	12.16	1396	1414	1388	1814	978	1396	1397.49	0.29	-493	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	472	-3.53	0.29	12	0.02	-399.00	4894.00	2640	20240216	-46.63	982	20241118	43.48	1750	-19.49	20250106	1370	2.85	20250123	2255	-37.52	20240603	382	268.85	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
95	20250213	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	3	2	0.21	8655728	6194	11.74	1396	1414	1388	1814	978	1396	1397.44	0.29	-493	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	468	-3.51	0.29	12	0.02	-399.00	4894.00	2640	20240216	-47.01	982	20241118	42.46	1750	-20.06	20250106	1370	2.12	20250123	2255	-37.96	20240603	382	266.23	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
96	20250213	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-3	5	-0.21	6520003	4661	8.84	1396	1414	1388	1814	978	1396	1398.84	0.29	-453	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	466	-3.49	0.28	12	0.01	-399.00	4894.00	2640	20240216	-47.23	982	20241118	41.85	1750	-20.40	20250106	1370	1.68	20250123	2255	-38.23	20240603	382	264.66	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
97	20250213	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1396	0	3	0.00	122866	88	0.17	1396	1414	1396	1814	978	1396	1396.20	0.29	-8	1482	1438	1404	1360	1326	1422	1344	837	418	2500	890	1	1	33477189	467	-3.50	0.29	12	0.00	-399.00	4894.00	2640	20240216	-47.12	982	20241118	42.16	1750	-20.23	20250106	1370	1.90	20250123	2255	-38.09	20240603	382	265.45	20240411	0.01	N	096690	2500	836 억	98560	N	N	N	N
98	20250212	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1396	-43	5	-2.99	73189759	52297	423.70	1448	1448	1370	1870	1008	1439	1399.50	0.31	-3585	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	467	-3.50	0.29	12	0.16	-399.00	4894.00	2640	20240216	-47.12	982	20241118	42.16	1750	-20.23	20250106	1370	1.90	20250212	2255	-38.09	20240603	382	265.45	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
99	20250212	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	-21	5	-1.46	59250563	42337	343.00	1448	1448	1370	1870	1008	1439	1399.50	0.31	1018	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	475	-3.55	0.29	12	0.13	-399.00	4894.00	2640	20240216	-46.29	982	20241118	44.40	1750	-18.97	20250106	1370	3.50	20250212	2255	-37.12	20240603	382	271.20	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
100	20250212	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	-31	5	-2.15	53521738	38240	309.81	1448	1448	1370	1870	1008	1439	1399.63	0.31	583	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	471	-3.53	0.29	12	0.11	-399.00	4894.00	2640	20240216	-46.67	982	20241118	43.38	1750	-19.54	20250106	1370	2.77	20250212	2255	-37.56	20240603	382	268.59	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
101	20250212	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1412	-27	5	-1.88	50276836	35934	291.13	1448	1448	1370	1870	1008	1439	1399.14	0.31	615	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	473	-3.54	0.29	12	0.11	-399.00	4894.00	2640	20240216	-46.52	982	20241118	43.79	1750	-19.31	20250106	1370	3.07	20250212	2255	-37.38	20240603	382	269.63	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
102	20250212	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1407	-32	5	-2.22	49491951	35377	286.62	1448	1448	1370	1870	1008	1439	1398.99	0.31	1035	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	471	-3.53	0.29	12	0.11	-399.00	4894.00	2640	20240216	-46.70	982	20241118	43.28	1750	-19.60	20250106	1370	2.70	20250212	2255	-37.61	20240603	382	268.32	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
103	20250212	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	-40	5	-2.78	37235972	26648	215.90	1448	1448	1370	1870	1008	1439	1397.33	0.31	1619	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	468	-3.51	0.29	12	0.08	-399.00	4894.00	2640	20240216	-47.01	982	20241118	42.46	1750	-20.06	20250106	1370	2.12	20250212	2255	-37.96	20240603	382	266.23	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
104	20250212	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	-40	5	-2.78	17242961	12367	100.19	1448	1448	1370	1870	1008	1439	1394.27	0.31	-199	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	468	-3.51	0.29	12	0.04	-399.00	4894.00	2640	20240216	-47.01	982	20241118	42.46	1750	-20.06	20250106	1370	2.12	20250212	2255	-37.96	20240603	382	266.23	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
105	20250212	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-39	5	-2.71	6754670	4815	39.01	1448	1448	1386	1870	1008	1439	1402.84	0.31	808	1475	1457	1439	1421	1403	1448	1412	837	431	2500	920	1	1	33477189	469	-3.51	0.29	12	0.01	-399.00	4894.00	2640	20240216	-46.97	982	20241118	42.57	1750	-20.00	20250106	1370	2.19	20250123	2255	-37.92	20240603	382	266.49	20240411	0.01	N	096690	2500	836 억	102755	N	N	N	N
106	20250211	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-4	5	-0.28	17761046	12343	19.86	1457	1457	1421	1875	1011	1443	1438.96	0.31	-2405	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	482	-3.61	0.29	12	0.04	-399.00	4894.00	2640	20240216	-45.49	982	20241118	46.54	1750	-17.77	20250106	1370	5.04	20250123	2255	-36.19	20240603	382	276.70	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
107	20250211	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	-2	5	-0.14	16445825	11428	18.38	1457	1457	1421	1875	1011	1443	1439.08	0.31	-2083	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	482	-3.61	0.29	12	0.03	-399.00	4894.00	2640	20240216	-45.42	982	20241118	46.74	1750	-17.66	20250106	1370	5.18	20250123	2255	-36.10	20240603	382	277.23	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
108	20250211	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	0	3	0.00	16074030	11170	17.97	1457	1457	1421	1875	1011	1443	1439.04	0.31	-2073	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	483	-3.62	0.29	12	0.03	-399.00	4894.00	2640	20240216	-45.34	982	20241118	46.95	1750	-17.54	20250106	1370	5.33	20250123	2255	-36.01	20240603	382	277.75	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
109	20250211	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	1	2	0.07	14106210	9792	15.75	1457	1457	1421	1875	1011	1443	1440.59	0.31	-2252	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	483	-3.62	0.30	12	0.03	-399.00	4894.00	2640	20240216	-45.30	982	20241118	47.05	1750	-17.49	20250106	1370	5.40	20250123	2255	-35.96	20240603	382	278.01	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
110	20250211	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	6	2	0.42	13716700	9521	15.32	1457	1457	1421	1875	1011	1443	1440.68	0.31	-2241	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	485	-3.63	0.30	12	0.03	-399.00	4894.00	2640	20240216	-45.11	982	20241118	47.56	1750	-17.20	20250106	1370	5.77	20250123	2255	-35.74	20240603	382	279.32	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
111	20250211	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	6	2	0.42	13649047	9474	15.24	1457	1457	1421	1875	1011	1443	1440.68	0.31	-2248	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	485	-3.63	0.30	12	0.03	-399.00	4894.00	2640	20240216	-45.11	982	20241118	47.56	1750	-17.20	20250106	1370	5.77	20250123	2255	-35.74	20240603	382	279.32	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
112	20250211	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	1	2	0.07	4783007	3324	5.35	1457	1457	1421	1875	1011	1443	1438.93	0.31	-1138	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	483	-3.62	0.30	12	0.01	-399.00	4894.00	2640	20240216	-45.30	982	20241118	47.05	1750	-17.49	20250106	1370	5.40	20250123	2255	-35.96	20240603	382	278.01	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
113	20250211	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-22	5	-1.52	2214906	1539	2.48	1457	1457	1421	1875	1011	1443	1439.19	0.31	-949	1525	1483	1443	1401	1361	1464	1382	837	432	2500	920	1	1	33477189	476	-3.56	0.29	12	0.00	-399.00	4894.00	2640	20240216	-46.17	982	20241118	44.70	1750	-18.80	20250106	1370	3.72	20250123	2255	-36.98	20240603	382	271.99	20240411	0.01	N	096690	2500	836 억	105160	N	N	N	N
114	20250210	160716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-42	5	-2.83	88114075	62161	301.30	1485	1485	1403	1930	1040	1485	1417.51	0.28	9848	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	483	-3.62	0.29	12	0.19	-399.00	4894.00	2640	20240216	-45.34	982	20241118	46.95	1750	-17.54	20250106	1370	5.33	20250123	2255	-36.01	20240603	382	277.75	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
115	20250210	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	-37	5	-2.49	84579821	59705	289.39	1485	1485	1403	1930	1040	1485	1416.63	0.28	10183	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	485	-3.63	0.30	12	0.18	-399.00	4894.00	2640	20240216	-45.15	982	20241118	47.45	1750	-17.26	20250106	1370	5.69	20250123	2255	-35.79	20240603	382	279.06	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
116	20250210	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	-55	5	-3.70	77900543	55085	267.00	1485	1485	1403	1930	1040	1485	1414.19	0.28	10182	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	479	-3.58	0.29	12	0.16	-399.00	4894.00	2640	20240216	-45.83	982	20241118	45.62	1750	-18.29	20250106	1370	4.38	20250123	2255	-36.59	20240603	382	274.35	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
117	20250210	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	-25	5	-1.68	8211867	5649	27.38	1485	1485	1446	1930	1040	1485	1453.69	0.28	80	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	489	-3.66	0.30	12	0.02	-399.00	4894.00	2640	20240216	-44.70	982	20241118	48.68	1750	-16.57	20250106	1370	6.57	20250123	2255	-35.25	20240603	382	282.20	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
118	20250210	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-12	5	-0.81	3583705	2462	11.93	1485	1485	1446	1930	1040	1485	1455.61	0.28	2	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	493	-3.69	0.30	12	0.01	-399.00	4894.00	2640	20240216	-44.20	982	20241118	50.00	1750	-15.83	20250106	1370	7.52	20250123	2255	-34.68	20240603	382	285.60	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
119	20250210	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	-23	5	-1.55	2322234	1591	7.71	1485	1485	1446	1930	1040	1485	1459.61	0.28	2	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	489	-3.66	0.30	12	0.00	-399.00	4894.00	2640	20240216	-44.62	982	20241118	48.88	1750	-16.46	20250106	1370	6.72	20250123	2255	-35.17	20240603	382	282.72	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
120	20250210	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-6	5	-0.40	439817	299	1.45	1485	1485	1465	1930	1040	1485	1470.96	0.28	14	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	495	-3.71	0.30	12	0.00	-399.00	4894.00	2640	20240216	-43.98	982	20241118	50.61	1750	-15.49	20250106	1370	7.96	20250123	2255	-34.41	20240603	382	287.17	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
121	20250210	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-20	5	-1.35	170532	116	0.56	1485	1485	1465	1930	1040	1485	1470.10	0.28	0	1559	1522	1491	1454	1423	1506	1438	837	445	2500	950	1	1	33477189	490	-3.67	0.30	12	0.00	-399.00	4894.00	2640	20240216	-44.51	982	20241118	49.19	1750	-16.29	20250106	1370	6.93	20250123	2255	-35.03	20240603	382	283.51	20240411	0.01	N	096690	2500	836 억	95312	N	N	N	N
122	20250207	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-18	5	-1.20	30684484	20631	93.30	1503	1528	1460	1953	1053	1503	1487.30	0.29	-248	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	497	-3.72	0.30	12	0.06	-399.00	4894.00	2640	20240216	-43.75	982	20241118	51.22	1750	-15.14	20250106	1370	8.39	20250123	2255	-34.15	20240603	382	288.74	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
123	20250207	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-15	5	-1.00	27440687	18443	83.41	1503	1528	1460	1953	1053	1503	1487.86	0.29	448	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	498	-3.73	0.30	12	0.06	-399.00	4894.00	2640	20240216	-43.64	982	20241118	51.53	1750	-14.97	20250106	1370	8.61	20250123	2255	-34.01	20240603	382	289.53	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
124	20250207	140705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	-11	5	-0.73	18274965	12230	55.31	1503	1528	1484	1953	1053	1503	1494.27	0.29	-149	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	499	-3.74	0.30	12	0.04	-399.00	4894.00	2640	20240216	-43.48	982	20241118	51.93	1750	-14.74	20250106	1370	8.91	20250123	2255	-33.84	20240603	382	290.58	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
125	20250207	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	-11	5	-0.73	13894380	9283	41.98	1503	1528	1485	1953	1053	1503	1496.76	0.29	-32	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	499	-3.74	0.30	12	0.03	-399.00	4894.00	2640	20240216	-43.48	982	20241118	51.93	1750	-14.74	20250106	1370	8.91	20250123	2255	-33.84	20240603	382	290.58	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
126	20250207	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1493	-10	5	-0.67	10756969	7172	32.43	1503	1528	1485	1953	1053	1503	1499.86	0.29	-28	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	500	-3.74	0.31	12	0.02	-399.00	4894.00	2640	20240216	-43.45	982	20241118	52.04	1750	-14.69	20250106	1370	8.98	20250123	2255	-33.79	20240603	382	290.84	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
127	20250207	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	-7	5	-0.47	10651076	7101	32.11	1503	1528	1485	1953	1053	1503	1499.94	0.29	-14	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	501	-3.75	0.31	12	0.02	-399.00	4894.00	2640	20240216	-43.33	982	20241118	52.34	1750	-14.51	20250106	1370	9.20	20250123	2255	-33.66	20240603	382	291.62	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
128	20250207	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-3	5	-0.20	9040391	6027	27.26	1503	1528	1485	1953	1053	1503	1499.98	0.29	-70	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	502	-3.76	0.31	12	0.02	-399.00	4894.00	2640	20240216	-43.18	982	20241118	52.75	1750	-14.29	20250106	1370	9.49	20250123	2255	-33.48	20240603	382	292.67	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
129	20250207	090707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1503	0	3	0.00	150048	100	0.45	1503	1503	1485	1953	1053	1503	1500.48	0.29	-71	1574	1538	1494	1458	1414	1556	1476	837	450	2500	960	1	1	33477189	503	-3.77	0.31	12	0.00	-399.00	4894.00	2640	20240216	-43.07	982	20241118	53.05	1750	-14.11	20250106	1370	9.71	20250123	2255	-33.35	20240603	382	293.46	20240411	0.01	N	096690	2500	836 억	95475	N	N	N	N
130	20250206	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1503	5	2	0.33	33015581	22072	69.04	1498	1530	1450	1947	1049	1498	1495.81	0.29	-106	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	503	-3.77	0.31	12	0.07	-399.00	4894.00	2640	20240216	-43.07	982	20241118	53.05	1750	-14.11	20250106	1370	9.71	20250123	2255	-33.35	20240603	382	293.46	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
131	20250206	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	-3	5	-0.20	30357412	20298	63.49	1498	1530	1450	1947	1049	1498	1495.59	0.29	-106	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	500	-3.75	0.31	12	0.06	-399.00	4894.00	2640	20240216	-43.37	982	20241118	52.24	1750	-14.57	20250106	1370	9.12	20250123	2255	-33.70	20240603	382	291.36	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
132	20250206	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	1	2	0.07	26390864	17647	55.20	1498	1530	1450	1947	1049	1498	1495.49	0.29	-312	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	502	-3.76	0.31	12	0.05	-399.00	4894.00	2640	20240216	-43.22	982	20241118	52.65	1750	-14.34	20250106	1370	9.42	20250123	2255	-33.53	20240603	382	292.41	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
133	20250206	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	1	2	0.07	24561007	16425	51.38	1498	1530	1450	1947	1049	1498	1495.34	0.29	-143	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	502	-3.76	0.31	12	0.05	-399.00	4894.00	2640	20240216	-43.22	982	20241118	52.65	1750	-14.34	20250106	1370	9.42	20250123	2255	-33.53	20240603	382	292.41	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
134	20250206	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	3	2	0.20	23989169	16043	50.18	1498	1530	1450	1947	1049	1498	1495.30	0.29	-41	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	502	-3.76	0.31	12	0.05	-399.00	4894.00	2640	20240216	-43.14	982	20241118	52.85	1750	-14.23	20250106	1370	9.56	20250123	2255	-33.44	20240603	382	292.93	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
135	20250206	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1503	5	2	0.33	23399551	15646	48.94	1498	1530	1450	1947	1049	1498	1495.56	0.29	-63	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	503	-3.77	0.31	12	0.05	-399.00	4894.00	2640	20240216	-43.07	982	20241118	53.05	1750	-14.11	20250106	1370	9.71	20250123	2255	-33.35	20240603	382	293.46	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
136	20250206	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	12	2	0.80	14522382	9655	30.20	1498	1530	1498	1947	1049	1498	1504.13	0.29	-108	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	506	-3.78	0.31	12	0.03	-399.00	4894.00	2640	20240216	-42.80	982	20241118	53.77	1750	-13.71	20250106	1370	10.22	20250123	2255	-33.04	20240603	382	295.29	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
137	20250206	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	0	3	0.00	7150888	4757	14.88	1498	1530	1498	1947	1049	1498	1503.23	0.29	-81	1536	1517	1491	1472	1446	1526	1481	837	449	2500	950	1	1	33477189	501	-3.75	0.31	12	0.01	-399.00	4894.00	2640	20240216	-43.26	982	20241118	52.55	1750	-14.40	20250106	1370	9.34	20250123	2255	-33.57	20240603	382	292.15	20240411	0.01	N	096690	2500	836 억	95581	N	N	N	N
138	20250205	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	18	2	1.22	47050578	31759	106.13	1465	1510	1465	1924	1036	1480	1481.49	0.29	-1103	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	501	-3.75	0.31	12	0.09	-399.00	4894.00	2685	20240123	-44.21	982	20241118	52.55	1750	-14.40	20250106	1370	9.34	20250123	2255	-33.57	20240603	382	292.15	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
139	20250205	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	0	3	0.00	39430070	26642	89.03	1465	1510	1465	1924	1036	1480	1480.00	0.29	-417	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	495	-3.71	0.30	12	0.08	-399.00	4894.00	2685	20240123	-44.88	982	20241118	50.71	1750	-15.43	20250106	1370	8.03	20250123	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
140	20250205	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	0	3	0.00	36910830	24939	83.34	1465	1510	1465	1924	1036	1480	1480.04	0.29	1138	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	495	-3.71	0.30	12	0.07	-399.00	4894.00	2685	20240123	-44.88	982	20241118	50.71	1750	-15.43	20250106	1370	8.03	20250123	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
141	20250205	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-10	5	-0.68	32656306	22043	73.66	1465	1510	1465	1924	1036	1480	1481.48	0.29	1368	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	492	-3.68	0.30	12	0.07	-399.00	4894.00	2685	20240123	-45.25	982	20241118	49.69	1750	-16.00	20250106	1370	7.30	20250123	2255	-34.81	20240603	382	284.82	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
142	20250205	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	0	3	0.00	30243127	20404	68.19	1465	1510	1465	1924	1036	1480	1482.22	0.29	1042	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	495	-3.71	0.30	12	0.06	-399.00	4894.00	2685	20240123	-44.88	982	20241118	50.71	1750	-15.43	20250106	1370	8.03	20250123	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
143	20250205	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	0	3	0.00	23717377	15965	53.35	1465	1510	1465	1924	1036	1480	1485.59	0.29	788	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	495	-3.71	0.30	12	0.05	-399.00	4894.00	2685	20240123	-44.88	982	20241118	50.71	1750	-15.43	20250106	1370	8.03	20250123	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
144	20250205	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	19	2	1.28	12929773	8676	28.99	1465	1510	1465	1924	1036	1480	1490.29	0.29	96	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	502	-3.76	0.31	12	0.03	-399.00	4894.00	2685	20240123	-44.17	982	20241118	52.65	1750	-14.34	20250106	1370	9.42	20250123	2255	-33.53	20240603	382	292.41	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
145	20250205	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-1	5	-0.07	585376	396	1.32	1465	1479	1465	1924	1036	1480	1478.22	0.29	-179	1516	1498	1480	1462	1444	1507	1471	837	444	2500	940	1	1	33477189	495	-3.71	0.30	12	0.00	-399.00	4894.00	2685	20240123	-44.92	982	20241118	50.61	1750	-15.49	20250106	1370	7.96	20250123	2255	-34.41	20240603	382	287.17	20240411	0.01	N	096690	2500	836 억	96684	N	N	N	N
146	20250204	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	3	2	0.20	44188409	29924	122.72	1477	1498	1462	1920	1034	1477	1476.69	0.29	-590	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	495	-3.71	0.30	12	0.09	-399.00	4894.00	2750	20240122	-46.18	982	20241118	50.71	1750	-15.43	20250106	1370	8.03	20250123	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N
147	20250204	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	4	2	0.27	42763686	28955	118.75	1477	1498	1470	1920	1034	1477	1476.90	0.29	-195	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	496	-3.71	0.30	12	0.09	-399.00	4894.00	2750	20240122	-46.15	982	20241118	50.81	1750	-15.37	20250106	1370	8.10	20250123	2255	-34.32	20240603	382	287.70	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N
148	20250204	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	4	2	0.27	26708638	18041	73.99	1477	1498	1470	1920	1034	1477	1480.44	0.29	-508	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	496	-3.71	0.30	12	0.05	-399.00	4894.00	2750	20240122	-46.15	982	20241118	50.81	1750	-15.37	20250106	1370	8.10	20250123	2255	-34.32	20240603	382	287.70	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N
149	20250204	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	3	2	0.20	13259948	8960	36.75	1477	1498	1470	1920	1034	1477	1479.90	0.29	-329	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	495	-3.71	0.30	12	0.03	-399.00	4894.00	2750	20240122	-46.18	982	20241118	50.71	1750	-15.43	20250106	1370	8.03	20250123	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N
150	20250204	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	8	2	0.54	10550086	7129	29.24	1477	1498	1470	1920	1034	1477	1479.88	0.29	122	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	497	-3.72	0.30	12	0.02	-399.00	4894.00	2750	20240122	-46.00	982	20241118	51.22	1750	-15.14	20250106	1370	8.39	20250123	2255	-34.15	20240603	382	288.74	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N
151	20250204	110628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	8	2	0.54	10405041	7031	28.84	1477	1498	1470	1920	1034	1477	1479.88	0.29	122	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	497	-3.72	0.30	12	0.02	-399.00	4894.00	2750	20240122	-46.00	982	20241118	51.22	1750	-15.14	20250106	1370	8.39	20250123	2255	-34.15	20240603	382	288.74	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N
152	20250204	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1478	1	2	0.07	4358020	2940	12.06	1477	1498	1470	1920	1034	1477	1482.32	0.29	122	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	495	-3.70	0.30	12	0.01	-399.00	4894.00	2750	20240122	-46.25	982	20241118	50.51	1750	-15.54	20250106	1370	7.88	20250123	2255	-34.46	20240603	382	286.91	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N
153	20250204	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	-3	5	-0.20	757426	514	2.11	1477	1477	1472	1920	1034	1477	1473.59	0.29	106	1545	1510	1470	1435	1395	1491	1416	837	443	2500	940	1	1	33477189	493	-3.69	0.30	12	0.00	-399.00	4894.00	2750	20240122	-46.40	982	20241118	50.10	1750	-15.77	20250106	1370	7.59	20250123	2255	-34.63	20240603	382	285.86	20240411	0.01	N	096690	2500	836 억	97274	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History