KissMeData/200470/price/prices-20250201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

ened 24903bb29b Update 2025-02-26 2977 top30,price

2025-02-26 18:11:45 +09:00

58 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	20250226	161003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-5	5	-0.18	802256785	278072	84.25	2890	3040	2795	3705	1995	2850	2885.12	0.22	-8251	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1205	-7.24	1.13	12	0.66	-393.00	2510.00	7250	20240604	-60.76	1710	20241210	66.37	3470	-18.01	20250109	2075	37.11	20250102	7250	-60.76	20240604	1710	66.37	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
3	20250226	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-5	5	-0.18	788782205	273331	82.82	2890	3040	2795	3705	1995	2850	2885.81	0.22	-9002	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1205	-7.24	1.13	12	0.65	-393.00	2510.00	7250	20240604	-60.76	1710	20241210	66.37	3470	-18.01	20250109	2075	37.11	20250102	7250	-60.76	20240604	1710	66.37	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
4	20250226	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	5	2	0.18	722593525	250031	75.76	2890	3040	2795	3705	1995	2850	2890.02	0.22	-10145	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1209	-7.26	1.14	12	0.59	-393.00	2510.00	7250	20240604	-60.62	1710	20241210	66.96	3470	-17.72	20250109	2075	37.59	20250102	7250	-60.62	20240604	1710	66.96	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
5	20250226	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	20	2	0.70	662735330	229129	69.42	2890	3040	2795	3705	1995	2850	2892.41	0.22	-668	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1216	-7.30	1.14	12	0.54	-393.00	2510.00	7250	20240604	-60.41	1710	20241210	67.84	3470	-17.29	20250109	2075	38.31	20250102	7250	-60.41	20240604	1710	67.84	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
6	20250226	121003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	30	2	1.05	583621885	201512	61.06	2890	3040	2795	3705	1995	2850	2896.21	0.22	-7349	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1220	-7.33	1.15	12	0.48	-393.00	2510.00	7250	20240604	-60.28	1710	20241210	68.42	3470	-17.00	20250109	2075	38.80	20250102	7250	-60.28	20240604	1710	68.42	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
7	20250226	111001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	10	2	0.35	474312365	163641	49.58	2890	3040	2795	3705	1995	2850	2898.49	0.22	-9542	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1212	-7.28	1.14	12	0.39	-393.00	2510.00	7250	20240604	-60.55	1710	20241210	67.25	3470	-17.58	20250109	2075	37.83	20250102	7250	-60.55	20240604	1710	67.25	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
8	20250226	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-20	5	-0.70	123647425	43751	13.26	2890	2890	2795	3705	1995	2850	2826.16	0.22	-7824	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1199	-7.20	1.13	12	0.10	-393.00	2510.00	7250	20240604	-60.97	1710	20241210	65.50	3470	-18.44	20250109	2075	36.39	20250102	7250	-60.97	20240604	1710	65.50	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
9	20250226	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-50	5	-1.75	60312080	21349	6.47	2890	2890	2800	3705	1995	2850	2825.05	0.22	-7246	3076	2962	2851	2737	2626	3020	2795	212	855	500	1760	5	1	42362093	1186	-7.12	1.12	12	0.05	-393.00	2510.00	7250	20240604	-61.38	1710	20241210	63.74	3470	-19.31	20250109	2075	34.94	20250102	7250	-61.38	20240604	1710	63.74	20241210	2.14	N	200470	500	211 억	94931	N	N	N	N
10	20250225	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	35	2	1.24	951431690	329401	180.01	2760	2965	2740	3655	1975	2815	2888.37	0.28	-22038	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1207	-7.25	1.14	12	0.78	-393.00	2510.00	7250	20240604	-60.69	1710	20241210	66.67	3470	-17.87	20250109	2075	37.35	20250102	7250	-60.69	20240604	1710	66.67	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
11	20250225	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	25	2	0.89	938231270	324758	177.47	2760	2965	2740	3655	1975	2815	2889.02	0.28	-20457	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1203	-7.23	1.13	12	0.77	-393.00	2510.00	7250	20240604	-60.83	1710	20241210	66.08	3470	-18.16	20250109	2075	36.87	20250102	7250	-60.83	20240604	1710	66.08	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
12	20250225	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	35	2	1.24	897023625	310202	169.52	2760	2965	2740	3655	1975	2815	2891.74	0.28	-18281	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1207	-7.25	1.14	12	0.73	-393.00	2510.00	7250	20240604	-60.69	1710	20241210	66.67	3470	-17.87	20250109	2075	37.35	20250102	7250	-60.69	20240604	1710	66.67	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
13	20250225	130959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	40	2	1.42	831589010	287189	156.94	2760	2965	2740	3655	1975	2815	2895.62	0.28	-11136	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1209	-7.26	1.14	12	0.68	-393.00	2510.00	7250	20240604	-60.62	1710	20241210	66.96	3470	-17.72	20250109	2075	37.59	20250102	7250	-60.62	20240604	1710	66.96	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
14	20250225	120956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	80	2	2.84	762587390	263119	143.79	2760	2965	2740	3655	1975	2815	2898.26	0.28	-14168	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1226	-7.37	1.15	12	0.62	-393.00	2510.00	7250	20240604	-60.07	1710	20241210	69.30	3470	-16.57	20250109	2075	39.52	20250102	7250	-60.07	20240604	1710	69.30	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
15	20250225	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	105	2	3.73	595361210	205530	112.32	2760	2965	2740	3655	1975	2815	2896.71	0.28	19560	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1237	-7.43	1.16	12	0.49	-393.00	2510.00	7250	20240604	-59.72	1710	20241210	70.76	3470	-15.85	20250109	2075	40.72	20250102	7250	-59.72	20240604	1710	70.76	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
16	20250225	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	105	2	3.73	452352815	156542	85.55	2760	2965	2740	3655	1975	2815	2889.66	0.28	24057	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1237	-7.43	1.16	12	0.37	-393.00	2510.00	7250	20240604	-59.72	1710	20241210	70.76	3470	-15.85	20250109	2075	40.72	20250102	7250	-59.72	20240604	1710	70.76	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
17	20250225	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-20	5	-0.71	36872895	13354	7.30	2760	2815	2740	3655	1975	2815	2761.19	0.28	-2892	2951	2882	2766	2697	2581	2917	2732	212	840	500	1740	5	1	42362093	1184	-7.11	1.11	12	0.03	-393.00	2510.00	7250	20240604	-61.45	1710	20241210	63.45	3470	-19.45	20250109	2075	34.70	20250102	7250	-61.45	20240604	1710	63.45	20241210	2.16	N	200470	500	211 억	117108	N	N	N	N
18	20250224	160948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	0	3	0.00	504932815	181897	66.07	2780	2835	2650	3655	1975	2815	2775.83	0.33	-20786	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1192	-7.16	1.12	12	0.43	-393.00	2510.00	7250	20240604	-61.17	1710	20241210	64.62	3470	-18.88	20250109	2075	35.66	20250102	7250	-61.17	20240604	1710	64.62	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
19	20250224	150947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	15	2	0.53	461899780	166647	60.53	2780	2835	2650	3655	1975	2815	2771.69	0.33	-17242	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1199	-7.20	1.13	12	0.39	-393.00	2510.00	7250	20240604	-60.97	1710	20241210	65.50	3470	-18.44	20250109	2075	36.39	20250102	7250	-60.97	20240604	1710	65.50	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
20	20250224	140945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-5	5	-0.18	404039865	146101	53.06	2780	2835	2650	3655	1975	2815	2765.43	0.33	-16820	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1190	-7.15	1.12	12	0.34	-393.00	2510.00	7250	20240604	-61.24	1710	20241210	64.33	3470	-19.02	20250109	2075	35.42	20250102	7250	-61.24	20240604	1710	64.33	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
21	20250224	130948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-10	5	-0.36	340159930	123436	44.83	2780	2820	2650	3655	1975	2815	2755.69	0.33	-7471	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1188	-7.14	1.12	12	0.29	-393.00	2510.00	7250	20240604	-61.31	1710	20241210	64.04	3470	-19.16	20250109	2075	35.18	20250102	7250	-61.31	20240604	1710	64.04	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
22	20250224	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-35	5	-1.24	290384845	105666	38.38	2780	2805	2650	3655	1975	2815	2748.04	0.33	-4020	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1178	-7.07	1.11	12	0.25	-393.00	2510.00	7250	20240604	-61.66	1710	20241210	62.57	3470	-19.88	20250109	2075	33.98	20250102	7250	-61.66	20240604	1710	62.57	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
23	20250224	110942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-60	5	-2.13	244675715	89182	32.39	2780	2805	2650	3655	1975	2815	2743.43	0.33	-1841	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1167	-7.01	1.10	12	0.21	-393.00	2510.00	7250	20240604	-62.00	1710	20241210	61.11	3470	-20.61	20250109	2075	32.77	20250102	7250	-62.00	20240604	1710	61.11	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
24	20250224	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-70	5	-2.49	192809660	70348	25.55	2780	2805	2650	3655	1975	2815	2740.64	0.33	-593	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1163	-6.98	1.09	12	0.17	-393.00	2510.00	7250	20240604	-62.14	1710	20241210	60.53	3470	-20.89	20250109	2075	32.29	20250102	7250	-62.14	20240604	1710	60.53	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
25	20250224	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-85	5	-3.02	97294585	35550	12.91	2780	2805	2650	3655	1975	2815	2736.51	0.33	-1381	2948	2881	2828	2761	2708	2855	2735	212	840	500	1740	5	1	42362093	1156	-6.95	1.09	12	0.08	-393.00	2510.00	7250	20240604	-62.34	1710	20241210	59.65	3470	-21.33	20250109	2075	31.57	20250102	7250	-62.34	20240604	1710	59.65	20241210	2.15	N	200470	500	211 억	137894	N	N	N	N
26	20250221	160940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-50	5	-1.75	769068500	273701	63.67	2895	2895	2775	3720	2010	2865	2809.88	0.24	38080	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1192	-7.16	1.12	12	0.65	-393.00	2510.00	7250	20240604	-61.17	1710	20241210	64.62	3470	-18.88	20250109	2075	35.66	20250102	7250	-61.17	20240604	1710	64.62	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
27	20250221	150944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-50	5	-1.75	726690100	258634	60.16	2895	2895	2775	3720	2010	2865	2809.72	0.24	39432	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1192	-7.16	1.12	12	0.61	-393.00	2510.00	7250	20240604	-61.17	1710	20241210	64.62	3470	-18.88	20250109	2075	35.66	20250102	7250	-61.17	20240604	1710	64.62	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
28	20250221	140943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-65	5	-2.27	582841265	207474	48.26	2895	2895	2775	3720	2010	2865	2809.23	0.24	38743	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1186	-7.12	1.12	12	0.49	-393.00	2510.00	7250	20240604	-61.38	1710	20241210	63.74	3470	-19.31	20250109	2075	34.94	20250102	7250	-61.38	20240604	1710	63.74	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
29	20250221	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-75	5	-2.62	554458760	197316	45.90	2895	2895	2775	3720	2010	2865	2810.00	0.24	41135	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1182	-7.10	1.11	12	0.47	-393.00	2510.00	7250	20240604	-61.52	1710	20241210	63.16	3470	-19.60	20250109	2075	34.46	20250102	7250	-61.52	20240604	1710	63.16	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
30	20250221	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-65	5	-2.27	463809260	164901	38.36	2895	2895	2775	3720	2010	2865	2812.65	0.24	28009	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1186	-7.12	1.12	12	0.39	-393.00	2510.00	7250	20240604	-61.38	1710	20241210	63.74	3470	-19.31	20250109	2075	34.94	20250102	7250	-61.38	20240604	1710	63.74	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
31	20250221	110939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-60	5	-2.09	342763325	121545	28.27	2895	2895	2785	3720	2010	2865	2820.05	0.24	24345	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1188	-7.14	1.12	12	0.29	-393.00	2510.00	7250	20240604	-61.31	1710	20241210	64.04	3470	-19.16	20250109	2075	35.18	20250102	7250	-61.31	20240604	1710	64.04	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
32	20250221	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-50	5	-1.75	247457825	87567	20.37	2895	2895	2785	3720	2010	2865	2825.93	0.24	20159	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1192	-7.16	1.12	12	0.21	-393.00	2510.00	7250	20240604	-61.17	1710	20241210	64.62	3470	-18.88	20250109	2075	35.66	20250102	7250	-61.17	20240604	1710	64.62	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
33	20250221	090943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	25	2	0.87	42255850	14756	3.43	2895	2895	2845	3720	2010	2865	2863.64	0.24	3132	3085	2975	2915	2805	2745	2945	2775	212	855	500	1770	5	1	42362093	1224	-7.35	1.15	12	0.03	-393.00	2510.00	7250	20240604	-60.14	1710	20241210	69.01	3470	-16.71	20250109	2075	39.28	20250102	7250	-60.14	20240604	1710	69.01	20241210	2.09	N	200470	500	211 억	100125	N	N	N	N
34	20250220	160937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-160	5	-5.29	1249980480	428510	62.47	3025	3025	2855	3930	2120	3025	2917.06	0.25	-6599	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1214	-7.29	1.14	12	1.01	-393.00	2510.00	7250	20240604	-60.48	1710	20241210	67.54	3470	-17.44	20250109	2075	38.07	20250102	7250	-60.48	20240604	1710	67.54	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
35	20250220	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-145	5	-4.79	1181734990	404752	59.01	3025	3025	2855	3930	2120	3025	2919.65	0.25	-8426	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1220	-7.33	1.15	12	0.96	-393.00	2510.00	7250	20240604	-60.28	1710	20241210	68.42	3470	-17.00	20250109	2075	38.80	20250102	7250	-60.28	20240604	1710	68.42	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
36	20250220	140939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-125	5	-4.13	996956555	340544	49.65	3025	3025	2875	3930	2120	3025	2927.54	0.25	-3698	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1229	-7.38	1.16	12	0.80	-393.00	2510.00	7250	20240604	-60.00	1710	20241210	69.59	3470	-16.43	20250109	2075	39.76	20250102	7250	-60.00	20240604	1710	69.59	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
37	20250220	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-130	5	-4.30	881619660	300607	43.82	3025	3025	2885	3930	2120	3025	2932.80	0.25	1034	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1226	-7.37	1.15	12	0.71	-393.00	2510.00	7250	20240604	-60.07	1710	20241210	69.30	3470	-16.57	20250109	2075	39.52	20250102	7250	-60.07	20240604	1710	69.30	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
38	20250220	120938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-120	5	-3.97	807372820	275049	40.10	3025	3025	2885	3930	2120	3025	2935.38	0.25	14412	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1231	-7.39	1.16	12	0.65	-393.00	2510.00	7250	20240604	-59.93	1710	20241210	69.88	3470	-16.28	20250109	2075	40.00	20250102	7250	-59.93	20240604	1710	69.88	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
39	20250220	110937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-110	5	-3.64	742156300	252605	36.83	3025	3025	2885	3930	2120	3025	2938.01	0.25	21618	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1235	-7.42	1.16	12	0.60	-393.00	2510.00	7250	20240604	-59.79	1710	20241210	70.47	3470	-15.99	20250109	2075	40.48	20250102	7250	-59.79	20240604	1710	70.47	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
40	20250220	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-140	5	-4.63	644159895	218857	31.91	3025	3025	2885	3930	2120	3025	2943.29	0.25	15207	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1222	-7.34	1.15	12	0.52	-393.00	2510.00	7250	20240604	-60.21	1710	20241210	68.71	3470	-16.86	20250109	2075	39.04	20250102	7250	-60.21	20240604	1710	68.71	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
41	20250220	090941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-45	5	-1.49	128123590	42962	6.26	3025	3025	2970	3930	2120	3025	2982.25	0.25	4572	3165	3095	3025	2955	2885	3130	2990	212	905	500	1870	5	1	42362093	1262	-7.58	1.19	12	0.10	-393.00	2510.00	7250	20240604	-58.90	1710	20241210	74.27	3470	-14.12	20250109	2075	43.61	20250102	7250	-58.90	20240604	1710	74.27	20241210	2.16	N	200470	500	211 억	107138	N	N	N	N
42	20250219	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	20	2	0.67	2028658485	671995	95.30	2960	3095	2955	3905	2105	3005	3018.86	0.18	28827	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1281	-7.70	1.21	12	1.59	-393.00	2510.00	7250	20240604	-58.28	1710	20241210	76.90	3470	-12.82	20250109	2075	45.78	20250102	7250	-58.28	20240604	1710	76.90	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
43	20250219	150936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	10	2	0.33	1935616910	641218	90.94	2960	3095	2955	3905	2105	3005	3018.66	0.18	29628	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1277	-7.67	1.20	12	1.51	-393.00	2510.00	7250	20240604	-58.41	1710	20241210	76.32	3470	-13.11	20250109	2075	45.30	20250102	7250	-58.41	20240604	1710	76.32	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
44	20250219	140933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-10	5	-0.33	1690660085	560034	79.42	2960	3095	2955	3905	2105	3005	3018.86	0.18	36052	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1269	-7.62	1.19	12	1.32	-393.00	2510.00	7250	20240604	-58.69	1710	20241210	75.15	3470	-13.69	20250109	2075	44.34	20250102	7250	-58.69	20240604	1710	75.15	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
45	20250219	130934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-5	5	-0.17	1577212625	522253	74.06	2960	3095	2955	3905	2105	3005	3020.02	0.18	37926	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1271	-7.63	1.20	12	1.23	-393.00	2510.00	7250	20240604	-58.62	1710	20241210	75.44	3470	-13.54	20250109	2075	44.58	20250102	7250	-58.62	20240604	1710	75.44	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
46	20250219	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	0	3	0.00	1477292380	488968	69.34	2960	3095	2955	3905	2105	3005	3021.25	0.18	51887	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1273	-7.65	1.20	12	1.15	-393.00	2510.00	7250	20240604	-58.55	1710	20241210	75.73	3470	-13.40	20250109	2075	44.82	20250102	7250	-58.55	20240604	1710	75.73	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
47	20250219	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	0	3	0.00	1409310200	466365	66.14	2960	3095	2955	3905	2105	3005	3021.91	0.18	51238	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1273	-7.65	1.20	12	1.10	-393.00	2510.00	7250	20240604	-58.55	1710	20241210	75.73	3470	-13.40	20250109	2075	44.82	20250102	7250	-58.55	20240604	1710	75.73	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
48	20250219	100935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	10	2	0.33	975544055	321777	45.63	2960	3095	2960	3905	2105	3005	3031.75	0.18	44730	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1277	-7.67	1.20	12	0.76	-393.00	2510.00	7250	20240604	-58.41	1710	20241210	76.32	3470	-13.11	20250109	2075	45.30	20250102	7250	-58.41	20240604	1710	76.32	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
49	20250219	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	55	2	1.83	272551560	90606	12.85	2960	3060	2960	3905	2105	3005	3008.10	0.18	34927	3098	3051	2998	2951	2898	3075	2975	212	900	500	1860	5	1	42362093	1296	-7.79	1.22	12	0.21	-393.00	2510.00	7250	20240604	-57.79	1710	20241210	78.95	3470	-11.82	20250109	2075	47.47	20250102	7250	-57.79	20240604	1710	78.95	20241210	2.04	N	200470	500	211 억	77379	N	N	N	N
50	20250218	160931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-25	5	-0.83	2070816645	691847	11.86	2990	3045	2945	3935	2125	3030	2993.14	0.17	3002	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1273	-7.65	1.20	12	1.63	-393.00	2510.00	7250	20240604	-58.55	1710	20241210	75.73	3470	-13.40	20250109	2075	44.82	20250102	7250	-58.55	20240604	1710	75.73	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
51	20250218	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-15	5	-0.50	1984810605	663267	11.37	2990	3045	2945	3935	2125	3030	2992.45	0.17	12204	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1277	-7.67	1.20	12	1.57	-393.00	2510.00	7250	20240604	-58.41	1710	20241210	76.32	3470	-13.11	20250109	2075	45.30	20250102	7250	-58.41	20240604	1710	76.32	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
52	20250218	140933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	1669858450	558715	9.58	2990	3045	2945	3935	2125	3030	2988.72	0.17	20359	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1279	-7.68	1.20	12	1.32	-393.00	2510.00	7250	20240604	-58.34	1710	20241210	76.61	3470	-12.97	20250109	2075	45.54	20250102	7250	-58.34	20240604	1710	76.61	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
53	20250218	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	1468750430	492270	8.44	2990	3040	2945	3935	2125	3030	2983.59	0.17	13469	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1281	-7.70	1.21	12	1.16	-393.00	2510.00	7250	20240604	-58.28	1710	20241210	76.90	3470	-12.82	20250109	2075	45.78	20250102	7250	-58.28	20240604	1710	76.90	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
54	20250218	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-35	5	-1.16	1267250300	425521	7.29	2990	3030	2945	3935	2125	3030	2978.07	0.17	27754	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1269	-7.62	1.19	12	1.00	-393.00	2510.00	7250	20240604	-58.69	1710	20241210	75.15	3470	-13.69	20250109	2075	44.34	20250102	7250	-58.69	20240604	1710	75.15	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
55	20250218	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-65	5	-2.15	1127289265	378728	6.49	2990	3030	2945	3935	2125	3030	2976.46	0.17	29790	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1256	-7.54	1.18	12	0.89	-393.00	2510.00	7250	20240604	-59.10	1710	20241210	73.39	3470	-14.55	20250109	2075	42.89	20250102	7250	-59.10	20240604	1710	73.39	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
56	20250218	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-65	5	-2.15	957201410	321454	5.51	2990	3030	2945	3935	2125	3030	2977.66	0.17	27816	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1256	-7.54	1.18	12	0.76	-393.00	2510.00	7250	20240604	-59.10	1710	20241210	73.39	3470	-14.55	20250109	2075	42.89	20250102	7250	-59.10	20240604	1710	73.39	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
57	20250218	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-75	5	-2.48	371306610	125079	2.14	2990	2990	2945	3935	2125	3030	2968.38	0.17	12306	3403	3216	3053	2866	2703	3310	2960	212	905	500	1870	5	1	42362093	1252	-7.52	1.18	12	0.30	-393.00	2510.00	7250	20240604	-59.24	1710	20241210	72.81	3470	-14.84	20250109	2075	42.41	20250102	7250	-59.24	20240604	1710	72.81	20241210	2.30	N	200470	500	211 억	70898	N	N	N	N
58	20250217	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	305	2	11.19	17750095035	5784544	85.57	2950	3240	2890	3540	1910	2725	3068.66	0.34	-68989	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1284	-7.71	1.21	12	13.66	-393.00	2510.00	7250	20240604	-58.21	1710	20241210	77.19	3470	-12.68	20250109	2075	46.02	20250102	7250	-58.21	20240604	1710	77.19	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
59	20250217	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	320	2	11.74	17456045225	5687763	84.13	2950	3240	2890	3540	1910	2725	3069.14	0.34	-76013	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1290	-7.75	1.21	12	13.43	-393.00	2510.00	7250	20240604	-58.00	1710	20241210	78.07	3470	-12.25	20250109	2075	46.75	20250102	7250	-58.00	20240604	1710	78.07	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
60	20250217	140927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	310	2	11.38	16698749400	5436746	80.42	2950	3240	2890	3540	1910	2725	3071.55	0.34	-87889	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1286	-7.72	1.21	12	12.83	-393.00	2510.00	7250	20240604	-58.14	1710	20241210	77.49	3470	-12.54	20250109	2075	46.27	20250102	7250	-58.14	20240604	1710	77.49	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
61	20250217	130931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	290	2	10.64	15873899860	5166238	76.42	2950	3240	2890	3540	1910	2725	3072.72	0.34	-85011	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1277	-7.67	1.20	12	12.20	-393.00	2510.00	7250	20240604	-58.41	1710	20241210	76.32	3470	-13.11	20250109	2075	45.30	20250102	7250	-58.41	20240604	1710	76.32	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
62	20250217	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	300	2	11.01	15374454165	5000783	73.97	2950	3240	2890	3540	1910	2725	3074.51	0.34	-90432	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1281	-7.70	1.21	12	11.80	-393.00	2510.00	7250	20240604	-58.28	1710	20241210	76.90	3470	-12.82	20250109	2075	45.78	20250102	7250	-58.28	20240604	1710	76.90	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
63	20250217	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	295	2	10.83	14798703435	4811787	71.18	2950	3240	2890	3540	1910	2725	3075.62	0.34	-90354	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1279	-7.68	1.20	12	11.36	-393.00	2510.00	7250	20240604	-58.34	1710	20241210	76.61	3470	-12.97	20250109	2075	45.54	20250102	7250	-58.34	20240604	1710	76.61	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
64	20250217	100927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	435	2	15.96	11455822525	3738968	55.31	2950	3240	2890	3540	1910	2725	3064.03	0.34	-74235	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1339	-8.04	1.26	12	8.83	-393.00	2510.00	7250	20240604	-56.41	1710	20241210	84.80	3470	-8.93	20250109	2075	52.29	20250102	7250	-56.41	20240604	1710	84.80	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
65	20250217	090930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	235	2	8.62	1646106525	556714	8.24	2950	3040	2890	3540	1910	2725	2957.44	0.34	-44238	3305	3015	2800	2510	2295	3160	2655	212	815	500	1680	5	1	42362093	1254	-7.53	1.18	12	1.31	-393.00	2510.00	7250	20240604	-59.17	1710	20241210	73.10	3470	-14.70	20250109	2075	42.65	20250102	7250	-59.17	20240604	1710	73.10	20241210	2.31	N	200470	500	211 억	144769	N	N	N	N
66	20250214	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	145	2	5.62	19659963965	6730293	5180.38	2585	3090	2585	3350	1810	2580	2921.15	0.37	-6682	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1154	-6.93	1.09	12	15.89	-393.00	2510.00	7250	20240604	-62.41	1710	20241210	59.36	3470	-21.47	20250109	2075	31.33	20250102	7250	-62.41	20240604	1710	59.36	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
67	20250214	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	250	2	9.69	18642697785	6361960	4896.87	2585	3090	2585	3350	1810	2580	2930.34	0.37	-61386	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1199	-7.20	1.13	12	15.02	-393.00	2510.00	7250	20240604	-60.97	1710	20241210	65.50	3470	-18.44	20250109	2075	36.39	20250102	7250	-60.97	20240604	1710	65.50	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
68	20250214	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	470	2	18.22	14679734540	4992735	3842.96	2585	3090	2585	3350	1810	2580	2940.22	0.37	-58191	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1292	-7.76	1.22	12	11.79	-393.00	2510.00	7250	20240604	-57.93	1710	20241210	78.36	3470	-12.10	20250109	2075	46.99	20250102	7250	-57.93	20240604	1710	78.36	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
69	20250214	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	335	2	12.98	10190083340	3481288	2679.58	2585	3090	2585	3350	1810	2580	2927.10	0.37	-75043	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1235	-7.42	1.16	12	8.22	-393.00	2510.00	7250	20240604	-59.79	1710	20241210	70.47	3470	-15.99	20250109	2075	40.48	20250102	7250	-59.79	20240604	1710	70.47	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
70	20250214	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	175	2	6.78	964899835	356188	274.16	2585	2785	2585	3350	1810	2580	2708.96	0.37	55072	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1167	-7.01	1.10	12	0.84	-393.00	2510.00	7250	20240604	-62.00	1710	20241210	61.11	3470	-20.61	20250109	2075	32.77	20250102	7250	-62.00	20240604	1710	61.11	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
71	20250214	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	55	2	2.13	258030815	97568	75.10	2585	2720	2585	3350	1810	2580	2644.63	0.37	10570	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1116	-6.70	1.05	12	0.23	-393.00	2510.00	7250	20240604	-63.66	1710	20241210	54.09	3470	-24.06	20250109	2075	26.99	20250102	7250	-63.66	20240604	1710	54.09	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
72	20250214	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	50	2	1.94	217787985	82257	63.31	2585	2720	2585	3350	1810	2580	2647.65	0.37	8233	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1114	-6.69	1.05	12	0.19	-393.00	2510.00	7250	20240604	-63.72	1710	20241210	53.80	3470	-24.21	20250109	2075	26.75	20250102	7250	-63.72	20240604	1710	53.80	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
73	20250214	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	80	2	3.10	82745345	30981	23.85	2585	2720	2585	3350	1810	2580	2670.84	0.37	13552	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1127	-6.77	1.06	12	0.07	-393.00	2510.00	7250	20240604	-63.31	1710	20241210	55.56	3470	-23.34	20250109	2075	28.19	20250102	7250	-63.31	20240604	1710	55.56	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
74	20250213	160916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	45	2	1.78	327389960	126826	54.69	2550	2630	2535	3295	1775	2535	2581.41	0.34	12562	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1093	-6.56	1.03	12	0.30	-393.00	2510.00	7250	20240604	-64.41	1710	20241210	50.88	3470	-25.65	20250109	2075	24.34	20250102	7250	-64.41	20240604	1710	50.88	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
75	20250213	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	25	2	0.99	304082940	117774	50.79	2550	2630	2535	3295	1775	2535	2581.92	0.34	13744	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1084	-6.51	1.02	12	0.28	-393.00	2510.00	7250	20240604	-64.69	1710	20241210	49.71	3470	-26.22	20250109	2075	23.37	20250102	7250	-64.69	20240604	1710	49.71	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
76	20250213	140914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	75	2	2.96	243252680	94181	40.62	2550	2630	2535	3295	1775	2535	2582.82	0.34	8361	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1106	-6.64	1.04	12	0.22	-393.00	2510.00	7250	20240604	-64.00	1710	20241210	52.63	3470	-24.78	20250109	2075	25.78	20250102	7250	-64.00	20240604	1710	52.63	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
77	20250213	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	55	2	2.17	195845135	75895	32.73	2550	2630	2535	3295	1775	2535	2580.47	0.34	1748	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1097	-6.59	1.03	12	0.18	-393.00	2510.00	7250	20240604	-64.28	1710	20241210	51.46	3470	-25.36	20250109	2075	24.82	20250102	7250	-64.28	20240604	1710	51.46	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
78	20250213	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	35	2	1.38	161962180	62773	27.07	2550	2630	2535	3295	1775	2535	2580.12	0.34	-3016	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1089	-6.54	1.02	12	0.15	-393.00	2510.00	7250	20240604	-64.55	1710	20241210	50.29	3470	-25.94	20250109	2075	23.86	20250102	7250	-64.55	20240604	1710	50.29	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
79	20250213	110914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	45	2	1.78	142356740	55151	23.78	2550	2630	2535	3295	1775	2535	2581.22	0.34	-42	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1093	-6.56	1.03	12	0.13	-393.00	2510.00	7250	20240604	-64.41	1710	20241210	50.88	3470	-25.65	20250109	2075	24.34	20250102	7250	-64.41	20240604	1710	50.88	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
80	20250213	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	50	2	1.97	117893705	45683	19.70	2550	2630	2535	3295	1775	2535	2580.69	0.34	1819	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1095	-6.58	1.03	12	0.11	-393.00	2510.00	7250	20240604	-64.34	1710	20241210	51.17	3470	-25.50	20250109	2075	24.58	20250102	7250	-64.34	20240604	1710	51.17	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
81	20250213	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	65	2	2.56	36446265	14081	6.07	2550	2620	2550	3295	1775	2535	2588.33	0.34	3889	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1101	-6.62	1.04	12	0.03	-393.00	2510.00	7250	20240604	-64.14	1710	20241210	52.05	3470	-25.07	20250109	2075	25.30	20250102	7250	-64.14	20240604	1710	52.05	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
82	20250212	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-140	5	-5.23	593236775	230242	89.86	2675	2680	2530	3475	1875	2675	2576.64	0.41	-30061	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1074	-6.45	1.01	12	0.54	-393.00	2510.00	7250	20240604	-65.03	1710	20241210	48.25	3470	-26.95	20250109	2075	22.17	20250102	7250	-65.03	20240604	1710	48.25	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
83	20250212	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-135	5	-5.05	545646340	211513	82.55	2675	2680	2530	3475	1875	2675	2579.73	0.41	-30403	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1076	-6.46	1.01	12	0.50	-393.00	2510.00	7250	20240604	-64.97	1710	20241210	48.54	3470	-26.80	20250109	2075	22.41	20250102	7250	-64.97	20240604	1710	48.54	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
84	20250212	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-125	5	-4.67	491945010	190443	74.32	2675	2680	2530	3475	1875	2675	2583.16	0.41	-23900	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1080	-6.49	1.02	12	0.45	-393.00	2510.00	7250	20240604	-64.83	1710	20241210	49.12	3470	-26.51	20250109	2075	22.89	20250102	7250	-64.83	20240604	1710	49.12	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
85	20250212	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-140	5	-5.23	445062720	172035	67.14	2675	2680	2530	3475	1875	2675	2587.05	0.41	-20372	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1074	-6.45	1.01	12	0.41	-393.00	2510.00	7250	20240604	-65.03	1710	20241210	48.25	3470	-26.95	20250109	2075	22.17	20250102	7250	-65.03	20240604	1710	48.25	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
86	20250212	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-125	5	-4.67	390471035	150562	58.76	2675	2680	2530	3475	1875	2675	2593.42	0.41	-23357	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1080	-6.49	1.02	12	0.36	-393.00	2510.00	7250	20240604	-64.83	1710	20241210	49.12	3470	-26.51	20250109	2075	22.89	20250102	7250	-64.83	20240604	1710	49.12	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
87	20250212	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-80	5	-2.99	216665410	82924	32.36	2675	2680	2585	3475	1875	2675	2612.82	0.41	-9430	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1099	-6.60	1.03	12	0.20	-393.00	2510.00	7250	20240604	-64.21	1710	20241210	51.75	3470	-25.22	20250109	2075	25.06	20250102	7250	-64.21	20240604	1710	51.75	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
88	20250212	100900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-85	5	-3.18	171393790	65504	25.56	2675	2680	2590	3475	1875	2675	2616.54	0.41	-13840	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1097	-6.59	1.03	12	0.15	-393.00	2510.00	7250	20240604	-64.28	1710	20241210	51.46	3470	-25.36	20250109	2075	24.82	20250102	7250	-64.28	20240604	1710	51.46	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
89	20250212	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-50	5	-1.87	32986155	12457	4.86	2675	2680	2620	3475	1875	2675	2648.00	0.41	-3766	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1112	-6.68	1.05	12	0.03	-393.00	2510.00	7250	20240604	-63.79	1710	20241210	53.51	3470	-24.35	20250109	2075	26.51	20250102	7250	-63.79	20240604	1710	53.51	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
90	20250211	160910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-45	5	-1.65	672644055	252943	89.44	2700	2725	2620	3535	1905	2720	2659.14	0.54	-55824	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1133	-6.81	1.07	12	0.60	-393.00	2510.00	7250	20240604	-63.10	1710	20241210	56.43	3470	-22.91	20250109	2075	28.92	20250102	7250	-63.10	20240604	1710	56.43	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
91	20250211	150909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-80	5	-2.94	607351925	228530	80.81	2700	2725	2620	3535	1905	2720	2657.50	0.54	-46779	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1118	-6.72	1.05	12	0.54	-393.00	2510.00	7250	20240604	-63.59	1710	20241210	54.39	3470	-23.92	20250109	2075	27.23	20250102	7250	-63.59	20240604	1710	54.39	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
92	20250211	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-70	5	-2.57	484005185	181842	64.30	2700	2725	2620	3535	1905	2720	2661.50	0.54	-37583	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1123	-6.74	1.06	12	0.43	-393.00	2510.00	7250	20240604	-63.45	1710	20241210	54.97	3470	-23.63	20250109	2075	27.71	20250102	7250	-63.45	20240604	1710	54.97	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
93	20250211	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-50	5	-1.84	400359805	150316	53.15	2700	2725	2620	3535	1905	2720	2663.25	0.54	-47951	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1131	-6.79	1.06	12	0.35	-393.00	2510.00	7250	20240604	-63.17	1710	20241210	56.14	3470	-23.05	20250109	2075	28.67	20250102	7250	-63.17	20240604	1710	56.14	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
94	20250211	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-80	5	-2.94	318061310	119255	42.17	2700	2725	2635	3535	1905	2720	2666.82	0.54	-36265	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1118	-6.72	1.05	12	0.28	-393.00	2510.00	7250	20240604	-63.59	1710	20241210	54.39	3470	-23.92	20250109	2075	27.23	20250102	7250	-63.59	20240604	1710	54.39	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
95	20250211	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-65	5	-2.39	246715935	92307	32.64	2700	2725	2635	3535	1905	2720	2672.49	0.54	-21706	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1125	-6.76	1.06	12	0.22	-393.00	2510.00	7250	20240604	-63.38	1710	20241210	55.26	3470	-23.49	20250109	2075	27.95	20250102	7250	-63.38	20240604	1710	55.26	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
96	20250211	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-45	5	-1.65	190295695	71141	25.16	2700	2725	2635	3535	1905	2720	2674.56	0.54	-10278	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1133	-6.81	1.07	12	0.17	-393.00	2510.00	7250	20240604	-63.10	1710	20241210	56.43	3470	-22.91	20250109	2075	28.92	20250102	7250	-63.10	20240604	1710	56.43	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
97	20250211	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-40	5	-1.47	56886750	21114	7.47	2700	2725	2675	3535	1905	2720	2693.58	0.54	-5237	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1135	-6.82	1.07	12	0.05	-393.00	2510.00	7250	20240604	-63.03	1710	20241210	56.73	3470	-22.77	20250109	2075	29.16	20250102	7250	-63.03	20240604	1710	56.73	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
98	20250210	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	70	2	2.64	729733115	274638	63.44	2650	2725	2570	3445	1855	2650	2656.86	0.52	7667	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1152	-6.92	1.08	12	0.65	-393.00	2510.00	7250	20240604	-62.48	1710	20241210	59.06	3470	-21.61	20250109	2075	31.08	20250102	7250	-62.48	20240604	1710	59.06	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
99	20250210	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	40	2	1.51	619288190	233885	54.03	2650	2710	2570	3445	1855	2650	2647.81	0.52	-6288	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1140	-6.84	1.07	12	0.55	-393.00	2510.00	7250	20240604	-62.90	1710	20241210	57.31	3470	-22.48	20250109	2075	29.64	20250102	7250	-62.90	20240604	1710	57.31	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
100	20250210	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	20	2	0.75	553781820	209498	48.40	2650	2710	2570	3445	1855	2650	2643.31	0.52	-5088	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1131	-6.79	1.06	12	0.49	-393.00	2510.00	7250	20240604	-63.17	1710	20241210	56.14	3470	-23.05	20250109	2075	28.67	20250102	7250	-63.17	20240604	1710	56.14	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
101	20250210	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	30	2	1.13	478159265	181291	41.88	2650	2710	2570	3445	1855	2650	2637.38	0.52	-15318	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1135	-6.82	1.07	12	0.43	-393.00	2510.00	7250	20240604	-63.03	1710	20241210	56.73	3470	-22.77	20250109	2075	29.16	20250102	7250	-63.03	20240604	1710	56.73	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
102	20250210	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	25	2	0.94	368079800	140360	32.42	2650	2685	2570	3445	1855	2650	2621.97	0.52	-23312	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1133	-6.81	1.07	12	0.33	-393.00	2510.00	7250	20240604	-63.10	1710	20241210	56.43	3470	-22.91	20250109	2075	28.92	20250102	7250	-63.10	20240604	1710	56.43	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
103	20250210	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	35	2	1.32	305827365	117028	27.03	2650	2685	2570	3445	1855	2650	2612.60	0.52	-25216	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1137	-6.83	1.07	12	0.28	-393.00	2510.00	7250	20240604	-62.97	1710	20241210	57.02	3470	-22.62	20250109	2075	29.40	20250102	7250	-62.97	20240604	1710	57.02	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
104	20250210	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-10	5	-0.38	225440575	86729	20.04	2650	2650	2570	3445	1855	2650	2598.09	0.52	-21032	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1118	-6.72	1.05	12	0.20	-393.00	2510.00	7250	20240604	-63.59	1710	20241210	54.39	3470	-23.92	20250109	2075	27.23	20250102	7250	-63.59	20240604	1710	54.39	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
105	20250210	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-60	5	-2.26	73950970	28249	6.53	2650	2650	2585	3445	1855	2650	2615.20	0.52	-5720	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1097	-6.59	1.03	12	0.07	-393.00	2510.00	7250	20240604	-64.28	1710	20241210	51.46	3470	-25.36	20250109	2075	24.82	20250102	7250	-64.28	20240604	1710	51.46	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
106	20250207	160848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	110	2	4.33	1125172965	428969	236.35	2525	2700	2475	3300	1780	2540	2622.96	0.56	-16961	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1123	-6.74	1.06	12	1.01	-393.00	2510.00	7250	20240604	-63.45	1710	20241210	54.97	3470	-23.63	20250109	2075	27.71	20250102	7250	-63.45	20240604	1710	54.97	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
107	20250207	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	90	2	3.54	1082633475	412877	227.49	2525	2700	2475	3300	1780	2540	2622.17	0.56	-21619	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1114	-6.69	1.05	12	0.97	-393.00	2510.00	7250	20240604	-63.72	1710	20241210	53.80	3470	-24.21	20250109	2075	26.75	20250102	7250	-63.72	20240604	1710	53.80	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
108	20250207	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	110	2	4.33	1003273285	382922	210.98	2525	2700	2475	3300	1780	2540	2620.05	0.56	-20321	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1123	-6.74	1.06	12	0.90	-393.00	2510.00	7250	20240604	-63.45	1710	20241210	54.97	3470	-23.63	20250109	2075	27.71	20250102	7250	-63.45	20240604	1710	54.97	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
109	20250207	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	120	2	4.72	859494575	328460	180.98	2525	2700	2475	3300	1780	2540	2616.74	0.56	-33029	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1127	-6.77	1.06	12	0.78	-393.00	2510.00	7250	20240604	-63.31	1710	20241210	55.56	3470	-23.34	20250109	2075	28.19	20250102	7250	-63.31	20240604	1710	55.56	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
110	20250207	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	105	2	4.13	625836960	241255	132.93	2525	2690	2475	3300	1780	2540	2594.09	0.56	-24127	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1120	-6.73	1.05	12	0.57	-393.00	2510.00	7250	20240604	-63.52	1710	20241210	54.68	3470	-23.78	20250109	2075	27.47	20250102	7250	-63.52	20240604	1710	54.68	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
111	20250207	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	90	2	3.54	299567925	117830	64.92	2525	2640	2475	3300	1780	2540	2542.37	0.56	2400	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1114	-6.69	1.05	12	0.28	-393.00	2510.00	7250	20240604	-63.72	1710	20241210	53.80	3470	-24.21	20250109	2075	26.75	20250102	7250	-63.72	20240604	1710	53.80	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
112	20250207	100847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-20	5	-0.79	109294410	43610	24.03	2525	2545	2475	3300	1780	2540	2506.18	0.56	-4475	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1068	-6.41	1.00	12	0.10	-393.00	2510.00	7250	20240604	-65.24	1710	20241210	47.37	3470	-27.38	20250109	2075	21.45	20250102	7250	-65.24	20240604	1710	47.37	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
113	20250207	090853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-55	5	-2.17	28714555	11498	6.34	2525	2525	2480	3300	1780	2540	2497.35	0.56	-25	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1053	-6.32	0.99	12	0.03	-393.00	2510.00	7250	20240604	-65.72	1710	20241210	45.32	3470	-28.39	20250109	2075	19.76	20250102	7250	-65.72	20240604	1710	45.32	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
114	20250206	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	35	2	1.40	451480090	179327	114.22	2590	2600	2460	3255	1755	2505	2517.63	0.67	-48867	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1076	-6.46	1.01	12	0.42	-393.00	2510.00	7250	20240604	-64.97	1710	20241210	48.54	3470	-26.80	20250109	2075	22.41	20250102	7250	-64.97	20240604	1710	48.54	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
115	20250206	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	5	2	0.20	372771735	148282	94.45	2590	2600	2460	3255	1755	2505	2513.94	0.67	-34134	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1063	-6.39	1.00	12	0.35	-393.00	2510.00	7250	20240604	-65.38	1710	20241210	46.78	3470	-27.67	20250109	2075	20.96	20250102	7250	-65.38	20240604	1710	46.78	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
116	20250206	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-10	5	-0.40	299267300	118725	75.62	2590	2600	2480	3255	1755	2505	2520.68	0.67	-46540	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1057	-6.35	0.99	12	0.28	-393.00	2510.00	7250	20240604	-65.59	1710	20241210	45.91	3470	-28.10	20250109	2075	20.24	20250102	7250	-65.59	20240604	1710	45.91	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
117	20250206	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-5	5	-0.20	263212450	104246	66.40	2590	2600	2490	3255	1755	2505	2524.92	0.67	-37555	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1059	-6.36	1.00	12	0.25	-393.00	2510.00	7250	20240604	-65.52	1710	20241210	46.20	3470	-27.95	20250109	2075	20.48	20250102	7250	-65.52	20240604	1710	46.20	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
118	20250206	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-10	5	-0.40	236550975	93551	59.59	2590	2600	2495	3255	1755	2505	2528.58	0.67	-38873	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1057	-6.35	0.99	12	0.22	-393.00	2510.00	7250	20240604	-65.59	1710	20241210	45.91	3470	-28.10	20250109	2075	20.24	20250102	7250	-65.59	20240604	1710	45.91	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
119	20250206	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-5	5	-0.20	213074300	84165	53.61	2590	2600	2495	3255	1755	2505	2531.63	0.67	-39074	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1059	-6.36	1.00	12	0.20	-393.00	2510.00	7250	20240604	-65.52	1710	20241210	46.20	3470	-27.95	20250109	2075	20.48	20250102	7250	-65.52	20240604	1710	46.20	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
120	20250206	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	25	2	1.00	147606965	58063	36.98	2590	2600	2510	3255	1755	2505	2542.19	0.67	-25583	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1072	-6.44	1.01	12	0.14	-393.00	2510.00	7250	20240604	-65.10	1710	20241210	47.95	3470	-27.09	20250109	2075	21.93	20250102	7250	-65.10	20240604	1710	47.95	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
121	20250206	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	15	2	0.60	62664925	24435	15.56	2590	2600	2520	3255	1755	2505	2564.56	0.67	-7565	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1068	-6.41	1.00	12	0.06	-393.00	2510.00	7250	20240604	-65.24	1710	20241210	47.37	3470	-27.38	20250109	2075	21.45	20250102	7250	-65.24	20240604	1710	47.37	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
122	20250205	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	387215555	154225	103.13	2450	2550	2420	3210	1730	2470	2510.79	0.64	13838	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1061	-6.37	1.00	12	0.36	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
123	20250205	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	370341960	147496	98.63	2450	2550	2420	3210	1730	2470	2510.93	0.64	15606	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1061	-6.37	1.00	12	0.35	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
124	20250205	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	40	2	1.62	327176600	130238	87.09	2450	2550	2420	3210	1730	2470	2512.22	0.64	4319	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1063	-6.39	1.00	12	0.31	-393.00	2510.00	7250	20240604	-65.38	1710	20241210	46.78	3470	-27.67	20250109	2075	20.96	20250102	7250	-65.38	20240604	1710	46.78	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
125	20250205	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	50	2	2.02	287704730	114465	76.54	2450	2550	2420	3210	1730	2470	2513.57	0.64	3082	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1068	-6.41	1.00	12	0.27	-393.00	2510.00	7250	20240604	-65.24	1710	20241210	47.37	3470	-27.38	20250109	2075	21.45	20250102	7250	-65.24	20240604	1710	47.37	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
126	20250205	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	65	2	2.63	270041190	107477	71.87	2450	2550	2420	3210	1730	2470	2512.65	0.64	6110	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1074	-6.45	1.01	12	0.25	-393.00	2510.00	7250	20240604	-65.03	1710	20241210	48.25	3470	-26.95	20250109	2075	22.17	20250102	7250	-65.03	20240604	1710	48.25	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
127	20250205	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	20	2	0.81	179047550	71229	47.63	2450	2545	2420	3210	1730	2470	2513.84	0.64	-14901	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1055	-6.34	0.99	12	0.17	-393.00	2510.00	7250	20240604	-65.66	1710	20241210	45.61	3470	-28.24	20250109	2075	20.00	20250102	7250	-65.66	20240604	1710	45.61	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
128	20250205	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	40	2	1.62	120461585	47720	31.91	2450	2545	2450	3210	1730	2470	2524.62	0.64	-14241	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1063	-6.39	1.00	12	0.11	-393.00	2510.00	7250	20240604	-65.38	1710	20241210	46.78	3470	-27.67	20250109	2075	20.96	20250102	7250	-65.38	20240604	1710	46.78	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
129	20250205	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	20719675	8308	5.56	2450	2530	2450	3210	1730	2470	2494.67	0.64	-37	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1061	-6.37	1.00	12	0.02	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
130	20250204	160800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	90	2	3.78	367961270	148664	65.11	2425	2520	2425	3090	1670	2380	2475.12	0.58	23120	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1046	-6.28	0.98	12	0.35	-393.00	2510.00	7250	20240604	-65.93	1710	20241210	44.44	3470	-28.82	20250109	2075	19.04	20250102	7250	-65.93	20240604	1710	44.44	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
131	20250204	150812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	105	2	4.41	358577305	144871	63.45	2425	2520	2425	3090	1670	2380	2475.15	0.58	23842	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1053	-6.32	0.99	12	0.34	-393.00	2510.00	7250	20240604	-65.72	1710	20241210	45.32	3470	-28.39	20250109	2075	19.76	20250102	7250	-65.72	20240604	1710	45.32	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
132	20250204	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	80	2	3.36	295713965	119363	52.28	2425	2520	2425	3090	1670	2380	2477.43	0.58	18322	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1042	-6.26	0.98	12	0.28	-393.00	2510.00	7250	20240604	-66.07	1710	20241210	43.86	3470	-29.11	20250109	2075	18.55	20250102	7250	-66.07	20240604	1710	43.86	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
133	20250204	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	135	2	5.67	257803710	104123	45.60	2425	2520	2425	3090	1670	2380	2475.95	0.58	24401	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1065	-6.40	1.00	12	0.25	-393.00	2510.00	7250	20240604	-65.31	1710	20241210	47.08	3470	-27.52	20250109	2075	21.20	20250102	7250	-65.31	20240604	1710	47.08	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
134	20250204	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	125	2	5.25	237136655	95892	42.00	2425	2520	2425	3090	1670	2380	2472.96	0.58	24137	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1061	-6.37	1.00	12	0.23	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
135	20250204	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	120	2	5.04	217533280	88050	38.56	2425	2520	2425	3090	1670	2380	2470.57	0.58	24263	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1059	-6.36	1.00	12	0.21	-393.00	2510.00	7250	20240604	-65.52	1710	20241210	46.20	3470	-27.95	20250109	2075	20.48	20250102	7250	-65.52	20240604	1710	46.20	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
136	20250204	100808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	110	2	4.62	173752550	70523	30.89	2425	2505	2425	3090	1670	2380	2463.77	0.58	16698	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1055	-6.34	0.99	12	0.17	-393.00	2510.00	7250	20240604	-65.66	1710	20241210	45.61	3470	-28.24	20250109	2075	20.00	20250102	7250	-65.66	20240604	1710	45.61	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
137	20250204	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	50	2	2.10	58640175	24048	10.53	2425	2465	2425	3090	1670	2380	2438.46	0.58	13738	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1029	-6.18	0.97	12	0.06	-393.00	2510.00	7250	20240604	-66.48	1710	20241210	42.11	3470	-29.97	20250109	2075	17.11	20250102	7250	-66.48	20240604	1710	42.11	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History