KissMeData/033200/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160432	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	20	2	0.75	23345650	8877	310.17	2630	2730	2585	3480	1880	2680	2629.90	50.89	-125	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	387	675.00	0.40	03	0.06	4.00	6706.00	5690	20240510	-52.55	2535	20250224	6.51	2995	-9.85	20250106	2535	6.51	20250224	5690	-52.55	20240510	2535	6.51	20250224	N	033200	500	76 억	7293715	N	N	N	N
3	20250228	150434	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2630	-50	5	-1.87	19806225	7542	263.52	2630	2730	2585	3480	1880	2680	2626.12	50.89	-51	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	377	657.50	0.39	03	0.05	4.00	6706.00	5690	20240510	-53.78	2535	20250224	3.75	2995	-12.19	20250106	2535	3.75	20250224	5690	-53.78	20240510	2535	3.75	20250224	N	033200	500	76 억	7293715	N	N	N	N
4	20250228	140436	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2625	-55	5	-2.05	13970890	5311	185.57	2630	2730	2615	3480	1880	2680	2630.56	50.89	-123	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	376	656.25	0.39	03	0.04	4.00	6706.00	5690	20240510	-53.87	2535	20250224	3.55	2995	-12.35	20250106	2535	3.55	20250224	5690	-53.87	20240510	2535	3.55	20250224	N	033200	500	76 억	7293715	N	N	N	N
5	20250228	130434	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2625	-55	5	-2.05	13965645	5309	185.50	2630	2730	2615	3480	1880	2680	2630.56	50.89	-123	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	376	656.25	0.39	03	0.04	4.00	6706.00	5690	20240510	-53.87	2535	20250224	3.55	2995	-12.35	20250106	2535	3.55	20250224	5690	-53.87	20240510	2535	3.55	20250224	N	033200	500	76 억	7293715	N	N	N	N
6	20250228	120432	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2615	-65	5	-2.43	13792965	5243	183.19	2630	2730	2615	3480	1880	2680	2630.74	50.89	-123	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	375	653.75	0.39	03	0.04	4.00	6706.00	5690	20240510	-54.04	2535	20250224	3.16	2995	-12.69	20250106	2535	3.16	20250224	5690	-54.04	20240510	2535	3.16	20250224	N	033200	500	76 억	7293715	N	N	N	N
7	20250228	110432	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2615	-65	5	-2.43	12980740	4933	172.36	2630	2730	2615	3480	1880	2680	2631.41	50.89	-124	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	375	653.75	0.39	03	0.03	4.00	6706.00	5690	20240510	-54.04	2535	20250224	3.16	2995	-12.69	20250106	2535	3.16	20250224	5690	-54.04	20240510	2535	3.16	20250224	N	033200	500	76 억	7293715	N	N	N	N
8	20250228	100432	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2630	-50	5	-1.87	9434740	3582	125.16	2630	2730	2625	3480	1880	2680	2633.93	50.89	-51	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	377	657.50	0.39	03	0.02	4.00	6706.00	5690	20240510	-53.78	2535	20250224	3.75	2995	-12.19	20250106	2535	3.75	20250224	5690	-53.78	20240510	2535	3.75	20250224	N	033200	500	76 억	7293715	N	N	N	N
9	20250228	090433	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-5	5	-0.19	1125685	428	14.95	2630	2675	2630	3480	1880	2680	2630.11	50.89	0	2736	2707	2656	2627	2576	2722	2642	77	800	500	5	1	14331185	383	668.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293715	N	N	N	N
10	20250227	160431	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	25	2	0.94	7565775	2862	28.59	2615	2685	2605	3450	1860	2655	2643.53	50.89	5	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2535	20250224	5.72	2995	-10.52	20250106	2535	5.72	20250224	5690	-52.90	20240510	2535	5.72	20250224	N	033200	500	76 억	7293711	N	N	N	N
11	20250227	150428	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	20	2	0.75	6064975	2302	23.00	2615	2685	2605	3450	1860	2655	2634.65	50.89	7	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	383	668.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293711	N	N	N	N
12	20250227	140431	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	10	2	0.38	5924760	2249	22.47	2615	2685	2605	3450	1860	2655	2634.40	50.89	11	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	382	666.25	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	N	033200	500	76 억	7293711	N	N	N	N
13	20250227	130429	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	10	2	0.38	5713320	2169	21.67	2615	2685	2605	3450	1860	2655	2634.08	50.89	11	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	382	666.25	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	N	033200	500	76 억	7293711	N	N	N	N
14	20250227	120428	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	20	2	0.75	5708010	2167	21.65	2615	2685	2605	3450	1860	2655	2634.06	50.89	11	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	383	668.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293711	N	N	N	N
15	20250227	110432	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	20	2	0.75	5564840	2113	21.11	2615	2685	2605	3450	1860	2655	2633.62	50.89	8	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	383	668.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293711	N	N	N	N
16	20250227	100444	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	20	2	0.75	2472570	939	9.38	2615	2685	2615	3450	1860	2655	2633.19	50.89	5	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	383	668.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.99	2535	20250224	5.52	2995	-10.68	20250106	2535	5.52	20250224	5690	-52.99	20240510	2535	5.52	20250224	N	033200	500	76 억	7293711	N	N	N	N
17	20250227	090442	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2615	-40	5	-1.51	1119220	428	4.28	2615	2615	2615	3450	1860	2655	2615.00	50.89	0	2718	2686	2648	2616	2578	2702	2632	77	795	500	5	1	14331185	375	653.75	0.39	03	0.00	4.00	6706.00	5690	20240510	-54.04	2535	20250224	3.16	2995	-12.69	20250106	2535	3.16	20250224	5690	-54.04	20240510	2535	3.16	20250224	N	033200	500	76 억	7293711	N	N	N	N
18	20250226	160429	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2655	-15	5	-0.56	26465875	10006	366.65	2610	2680	2610	3470	1870	2670	2644.99	50.89	2	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	380	663.75	0.40	03	0.07	4.00	6706.00	5690	20240510	-53.34	2535	20250224	4.73	2995	-11.35	20250106	2535	4.73	20250224	5690	-53.34	20240510	2535	4.73	20250224	N	033200	500	76 억	7293709	N	N	N	N
19	20250226	150430	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	0	3	0.00	22281140	8429	308.87	2610	2680	2610	3470	1870	2670	2643.39	50.89	99	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	383	667.50	0.40	03	0.06	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293709	N	N	N	N
20	20250226	140430	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	0	3	0.00	21437980	8113	297.29	2610	2680	2610	3470	1870	2670	2642.42	50.89	101	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	383	667.50	0.40	03	0.06	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293709	N	N	N	N
21	20250226	130429	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	0	3	0.00	17235630	6532	239.36	2610	2680	2610	3470	1870	2670	2638.65	50.89	-127	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	383	667.50	0.40	03	0.05	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293709	N	N	N	N
22	20250226	120430	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2640	-30	5	-1.12	15845970	6010	220.23	2610	2680	2610	3470	1870	2670	2636.60	50.89	76	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	378	660.00	0.39	03	0.04	4.00	6706.00	5690	20240510	-53.60	2535	20250224	4.14	2995	-11.85	20250106	2535	4.14	20250224	5690	-53.60	20240510	2535	4.14	20250224	N	033200	500	76 억	7293709	N	N	N	N
23	20250226	110429	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	0	3	0.00	6286780	2395	87.76	2610	2680	2610	3470	1870	2670	2624.96	50.89	140	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293709	N	N	N	N
24	20250226	100428	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	-25	5	-0.94	5106460	1952	71.53	2610	2680	2610	3470	1870	2670	2616.01	50.89	141	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	379	661.25	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.51	2535	20250224	4.34	2995	-11.69	20250106	2535	4.34	20250224	5690	-53.51	20240510	2535	4.34	20250224	N	033200	500	76 억	7293709	N	N	N	N
25	20250226	090432	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2660	-10	5	-0.37	751800	288	10.55	2610	2680	2610	3470	1870	2670	2610.42	50.89	-1	2733	2701	2638	2606	2543	2717	2622	77	800	500	5	1	14331185	381	665.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.25	2535	20250224	4.93	2995	-11.19	20250106	2535	4.93	20250224	5690	-53.25	20240510	2535	4.93	20250224	N	033200	500	76 억	7293709	N	N	N	N
26	20250225	160426	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	20	2	0.75	7160320	2721	20.03	2575	2670	2575	3445	1855	2650	2631.50	50.89	-139	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293848	N	N	N	N
27	20250225	150427	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	15	2	0.57	6157855	2345	17.26	2575	2670	2575	3445	1855	2650	2625.94	50.89	-135	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	382	666.25	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.16	2535	20250224	5.13	2995	-11.02	20250106	2535	5.13	20250224	5690	-53.16	20240510	2535	5.13	20250224	N	033200	500	76 억	7293848	N	N	N	N
28	20250225	140427	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	20	2	0.75	6139210	2338	17.21	2575	2670	2575	3445	1855	2650	2625.83	50.89	-130	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293848	N	N	N	N
29	20250225	130428	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	20	2	0.75	5124155	1957	14.41	2575	2670	2575	3445	1855	2650	2618.36	50.89	-121	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2535	20250224	5.33	2995	-10.85	20250106	2535	5.33	20250224	5690	-53.08	20240510	2535	5.33	20250224	N	033200	500	76 억	7293848	N	N	N	N
30	20250225	120426	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	0	3	0.00	4678780	1789	13.17	2575	2650	2575	3445	1855	2650	2615.29	50.89	-109	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	380	662.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	N	033200	500	76 억	7293848	N	N	N	N
31	20250225	110426	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	0	3	0.00	4612565	1764	12.99	2575	2650	2575	3445	1855	2650	2614.81	50.89	-107	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	380	662.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	N	033200	500	76 억	7293848	N	N	N	N
32	20250225	100425	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	-5	5	-0.19	776090	301	2.22	2575	2650	2575	3445	1855	2650	2578.13	50.89	-1	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	379	661.25	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.51	2535	20250224	4.34	2995	-11.69	20250106	2535	4.34	20250224	5690	-53.51	20240510	2535	4.34	20250224	N	033200	500	76 억	7293848	N	N	N	N
33	20250225	090428	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	0	3	0.00	739175	287	2.11	2575	2650	2575	3445	1855	2650	2575.26	50.89	0	2780	2715	2625	2560	2470	2747	2592	77	795	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	N	033200	500	76 억	7293848	N	N	N	N
34	20250224	160423	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2650	-10	5	-0.38	34935175	13452	599.47	2610	2690	2535	3455	1865	2660	2597.02	50.89	26	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	380	662.50	0.40	03	0.09	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	N	033200	500	76 억	7293822	N	N	N	N
35	20250224	150424	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2640	-20	5	-0.75	34082685	13130	585.12	2610	2690	2535	3455	1865	2660	2595.79	50.89	-55	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	378	660.00	0.39	03	0.09	4.00	6706.00	5690	20240510	-53.60	2535	20250224	4.14	2995	-11.85	20250106	2535	4.14	20250224	5690	-53.60	20240510	2535	4.14	20250224	N	033200	500	76 억	7293822	N	N	N	N
36	20250224	140423	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2650	-10	5	-0.38	33927120	13071	582.49	2610	2690	2535	3455	1865	2660	2595.60	50.89	-96	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	380	662.50	0.40	03	0.09	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	N	033200	500	76 억	7293822	N	N	N	N
37	20250224	130424	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2650	-10	5	-0.38	33475305	12900	574.87	2610	2690	2535	3455	1865	2660	2594.98	50.89	-105	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	380	662.50	0.40	03	0.09	4.00	6706.00	5690	20240510	-53.43	2535	20250224	4.54	2995	-11.52	20250106	2535	4.54	20250224	5690	-53.43	20240510	2535	4.54	20250224	N	033200	500	76 억	7293822	N	N	N	N
38	20250224	120422	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2625	-35	5	-1.32	32007855	12341	549.96	2610	2690	2535	3455	1865	2660	2593.62	50.89	-115	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	376	656.25	0.39	03	0.09	4.00	6706.00	5690	20240510	-53.87	2535	20250224	3.55	2995	-12.35	20250106	2535	3.55	20250224	5690	-53.87	20240510	2535	3.55	20250224	N	033200	500	76 억	7293822	N	N	N	N
39	20250224	110421	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2615	-45	5	-1.69	20349670	7883	351.29	2610	2690	2535	3455	1865	2660	2581.46	50.89	-116	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	375	653.75	0.39	03	0.06	4.00	6706.00	5690	20240510	-54.04	2535	20250224	3.16	2995	-12.69	20250106	2535	3.16	20250224	5690	-54.04	20240510	2535	3.16	20250224	N	033200	500	76 억	7293822	N	N	N	N
40	20250224	100421	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2580	-80	5	-3.01	6382950	2473	110.20	2610	2690	2535	3455	1865	2660	2581.06	50.89	-30	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	370	645.00	0.38	03	0.02	4.00	6706.00	5690	20240510	-54.66	2535	20250224	1.78	2995	-13.86	20250106	2535	1.78	20250224	5690	-54.66	20240510	2535	1.78	20250224	N	033200	500	76 억	7293822	N	N	N	N
41	20250224	090424	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2610	-50	5	-1.88	746460	286	12.75	2610	2610	2610	3455	1865	2660	2610.00	50.89	0	2700	2680	2670	2650	2640	2675	2645	77	795	500	5	1	14331185	374	652.50	0.39	03	0.00	4.00	6706.00	5690	20240510	-54.13	2570	20250214	1.56	2995	-12.85	20250106	2570	1.56	20250214	5690	-54.13	20240510	2570	1.56	20250214	N	033200	500	76 억	7293822	N	N	N	N
42	20250221	160421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2660	-10	5	-0.37	5592355	2093	72.98	2660	2690	2660	3470	1870	2670	2671.93	50.89	24	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	381	665.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.25	2570	20250214	3.50	2995	-11.19	20250106	2570	3.50	20250214	5690	-53.25	20240510	2570	3.50	20250214	N	033200	500	76 억	7293798	N	N	N	N
43	20250221	150423	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	10	2	0.37	4658695	1742	60.74	2660	2690	2660	3470	1870	2670	2674.34	50.89	24	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2570	20250214	4.28	2995	-10.52	20250106	2570	4.28	20250214	5690	-52.90	20240510	2570	4.28	20250214	N	033200	500	76 억	7293798	N	N	N	N
44	20250221	140421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	10	2	0.37	4629340	1731	60.36	2660	2690	2660	3470	1870	2670	2674.37	50.89	24	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2570	20250214	4.28	2995	-10.52	20250106	2570	4.28	20250214	5690	-52.90	20240510	2570	4.28	20250214	N	033200	500	76 억	7293798	N	N	N	N
45	20250221	130421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	10	2	0.37	4615955	1726	60.18	2660	2690	2660	3470	1870	2670	2674.37	50.89	27	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2570	20250214	4.28	2995	-10.52	20250106	2570	4.28	20250214	5690	-52.90	20240510	2570	4.28	20250214	N	033200	500	76 억	7293798	N	N	N	N
46	20250221	120422	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	10	2	0.37	4615955	1726	60.18	2660	2690	2660	3470	1870	2670	2674.37	50.89	27	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2570	20250214	4.28	2995	-10.52	20250106	2570	4.28	20250214	5690	-52.90	20240510	2570	4.28	20250214	N	033200	500	76 억	7293798	N	N	N	N
47	20250221	110420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	5	2	0.19	3525160	1316	45.89	2660	2690	2660	3470	1870	2670	2678.69	50.89	27	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	383	668.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.99	2570	20250214	4.09	2995	-10.68	20250106	2570	4.09	20250214	5690	-52.99	20240510	2570	4.09	20250214	N	033200	500	76 억	7293798	N	N	N	N
48	20250221	100420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	5	2	0.19	3506410	1309	45.64	2660	2690	2660	3470	1870	2670	2678.69	50.89	25	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	383	668.75	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.99	2570	20250214	4.09	2995	-10.68	20250106	2570	4.09	20250214	5690	-52.99	20240510	2570	4.09	20250214	N	033200	500	76 억	7293798	N	N	N	N
49	20250221	090421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2660	-10	5	-0.37	798000	300	10.46	2660	2660	2660	3470	1870	2670	2660.00	50.89	0	2713	2691	2658	2636	2603	2697	2642	77	800	500	5	1	14331185	381	665.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.25	2570	20250214	3.50	2995	-11.19	20250106	2570	3.50	20250214	5690	-53.25	20240510	2570	3.50	20250214	N	033200	500	76 억	7293798	N	N	N	N
50	20250220	160420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	25	2	0.95	7639235	2868	68.43	2670	2680	2625	3435	1855	2645	2663.61	50.90	-231	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	383	667.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.08	2570	20250214	3.89	2995	-10.85	20250106	2570	3.89	20250214	5690	-53.08	20240510	2570	3.89	20250214	N	033200	500	76 억	7294029	N	N	N	N
51	20250220	150420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	25	2	0.95	5043920	1896	45.24	2670	2675	2625	3435	1855	2645	2660.30	50.90	-243	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2570	20250214	3.89	2995	-10.85	20250106	2570	3.89	20250214	5690	-53.08	20240510	2570	3.89	20250214	N	033200	500	76 억	7294029	N	N	N	N
52	20250220	140422	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	25	2	0.95	4795710	1803	43.02	2670	2675	2625	3435	1855	2645	2659.85	50.90	-243	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2570	20250214	3.89	2995	-10.85	20250106	2570	3.89	20250214	5690	-53.08	20240510	2570	3.89	20250214	N	033200	500	76 억	7294029	N	N	N	N
53	20250220	130419	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	25	2	0.95	4388265	1649	39.35	2670	2675	2625	3435	1855	2645	2661.17	50.90	-243	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2570	20250214	3.89	2995	-10.85	20250106	2570	3.89	20250214	5690	-53.08	20240510	2570	3.89	20250214	N	033200	500	76 억	7294029	N	N	N	N
54	20250220	120419	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	25	2	0.95	4117555	1547	36.91	2670	2675	2625	3435	1855	2645	2661.64	50.90	-243	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2570	20250214	3.89	2995	-10.85	20250106	2570	3.89	20250214	5690	-53.08	20240510	2570	3.89	20250214	N	033200	500	76 억	7294029	N	N	N	N
55	20250220	110419	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	20	2	0.76	3523255	1324	31.59	2670	2675	2625	3435	1855	2645	2661.07	50.90	-243	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	382	666.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.16	2570	20250214	3.70	2995	-11.02	20250106	2570	3.70	20250214	5690	-53.16	20240510	2570	3.70	20250214	N	033200	500	76 억	7294029	N	N	N	N
56	20250220	100419	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	20	2	0.76	2721580	1020	24.34	2670	2675	2655	3435	1855	2645	2668.22	50.90	-243	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	382	666.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.16	2570	20250214	3.70	2995	-11.02	20250106	2570	3.70	20250214	5690	-53.16	20240510	2570	3.70	20250214	N	033200	500	76 억	7294029	N	N	N	N
57	20250220	090420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	25	2	0.95	2670	1	0.02	2670	2670	2670	3435	1855	2645	2670.00	50.90	-1	2828	2736	2658	2566	2488	2782	2612	77	790	500	5	1	14331185	383	667.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.08	2570	20250214	3.89	2995	-10.85	20250106	2570	3.89	20250214	5690	-53.08	20240510	2570	3.89	20250214	N	033200	500	76 억	7294029	N	N	N	N
58	20250219	160418	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	30	2	1.15	11130755	4191	72.43	2615	2750	2580	3395	1835	2615	2655.87	50.90	44	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	379	661.25	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.51	2570	20250214	2.92	2995	-11.69	20250106	2570	2.92	20250214	5690	-53.51	20240510	2570	2.92	20250214	N	033200	500	76 억	7293985	N	N	N	N
59	20250219	150419	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	30	2	1.15	10837610	4080	70.52	2615	2750	2580	3395	1835	2615	2656.28	50.90	44	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	379	661.25	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.51	2570	20250214	2.92	2995	-11.69	20250106	2570	2.92	20250214	5690	-53.51	20240510	2570	2.92	20250214	N	033200	500	76 억	7293985	N	N	N	N
60	20250219	140417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2635	20	2	0.76	9742250	3665	63.34	2615	2750	2580	3395	1835	2615	2658.19	50.90	44	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	378	658.75	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.69	2570	20250214	2.53	2995	-12.02	20250106	2570	2.53	20250214	5690	-53.69	20240510	2570	2.53	20250214	N	033200	500	76 억	7293985	N	N	N	N
61	20250219	130417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	50	2	1.91	8893980	3342	57.76	2615	2750	2580	3395	1835	2615	2661.27	50.90	39	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	382	666.25	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.16	2570	20250214	3.70	2995	-11.02	20250106	2570	3.70	20250214	5690	-53.16	20240510	2570	3.70	20250214	N	033200	500	76 억	7293985	N	N	N	N
62	20250219	120418	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	60	2	2.29	8547385	3211	55.50	2615	2750	2580	3395	1835	2615	2661.91	50.90	39	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	383	668.75	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.99	2570	20250214	4.09	2995	-10.68	20250106	2570	4.09	20250214	5690	-52.99	20240510	2570	4.09	20250214	N	033200	500	76 억	7293985	N	N	N	N
63	20250219	110418	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2640	25	2	0.96	2181320	831	14.36	2615	2650	2580	3395	1835	2615	2624.93	50.90	0	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	378	660.00	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.60	2570	20250214	2.72	2995	-11.85	20250106	2570	2.72	20250214	5690	-53.60	20240510	2570	2.72	20250214	N	033200	500	76 억	7293985	N	N	N	N
64	20250219	100417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2635	20	2	0.76	829690	319	5.51	2615	2650	2580	3395	1835	2615	2600.91	50.90	0	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	378	658.75	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.69	2570	20250214	2.53	2995	-12.02	20250106	2570	2.53	20250214	5690	-53.69	20240510	2570	2.53	20250214	N	033200	500	76 억	7293985	N	N	N	N
65	20250219	090419	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2615	0	3	0.00	141210	54	0.93	2615	2615	2615	3395	1835	2615	2615.00	50.90	0	2705	2660	2625	2580	2545	2642	2562	77	780	500	5	1	14331185	375	653.75	0.39	03	0.00	4.00	6706.00	5690	20240510	-54.04	2570	20250214	1.75	2995	-12.69	20250106	2570	1.75	20250214	5690	-54.04	20240510	2570	1.75	20250214	N	033200	500	76 억	7293985	N	N	N	N
66	20250218	160417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2615	-45	5	-1.69	14535820	5570	225.14	2670	2670	2590	3455	1865	2660	2609.66	50.90	-385	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	375	653.75	0.39	03	0.04	4.00	6706.00	5690	20240510	-54.04	2570	20250214	1.75	2995	-12.69	20250106	2570	1.75	20250214	5690	-54.04	20240510	2570	1.75	20250214	N	033200	500	76 억	7294370	N	N	N	N
67	20250218	150418	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2630	-30	5	-1.13	13515655	5180	209.38	2670	2670	2590	3455	1865	2660	2609.20	50.90	-35	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	377	657.50	0.39	03	0.04	4.00	6706.00	5690	20240510	-53.78	2570	20250214	2.33	2995	-12.19	20250106	2570	2.33	20250214	5690	-53.78	20240510	2570	2.33	20250214	N	033200	500	76 억	7294370	N	N	N	N
68	20250218	140417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2630	-30	5	-1.13	2542260	967	39.09	2670	2670	2590	3455	1865	2660	2629.02	50.90	-30	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	377	657.50	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.78	2570	20250214	2.33	2995	-12.19	20250106	2570	2.33	20250214	5690	-53.78	20240510	2570	2.33	20250214	N	033200	500	76 억	7294370	N	N	N	N
69	20250218	130416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2640	-20	5	-0.75	1586555	604	24.41	2670	2670	2590	3455	1865	2660	2626.75	50.90	-30	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	378	660.00	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.60	2570	20250214	2.72	2995	-11.85	20250106	2570	2.72	20250214	5690	-53.60	20240510	2570	2.72	20250214	N	033200	500	76 억	7294370	N	N	N	N
70	20250218	120417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2640	-20	5	-0.75	1417590	540	21.83	2670	2670	2590	3455	1865	2660	2625.17	50.90	-30	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	378	660.00	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.60	2570	20250214	2.72	2995	-11.85	20250106	2570	2.72	20250214	5690	-53.60	20240510	2570	2.72	20250214	N	033200	500	76 억	7294370	N	N	N	N
71	20250218	110417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	-15	5	-0.56	1153700	440	17.78	2670	2670	2590	3455	1865	2660	2622.05	50.90	-30	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	379	661.25	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.51	2570	20250214	2.92	2995	-11.69	20250106	2570	2.92	20250214	5690	-53.51	20240510	2570	2.92	20250214	N	033200	500	76 억	7294370	N	N	N	N
72	20250218	100417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	-10	5	-0.38	805895	308	12.45	2670	2670	2590	3455	1865	2660	2616.54	50.90	-19	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2570	20250214	3.11	2995	-11.52	20250106	2570	3.11	20250214	5690	-53.43	20240510	2570	3.11	20250214	N	033200	500	76 억	7294370	N	N	N	N
73	20250218	090417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	5	2	0.19	8005	3	0.12	2670	2670	2665	3455	1865	2660	2668.33	50.90	-2	2753	2706	2653	2606	2553	2730	2630	77	795	500	5	1	14331185	382	666.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.16	2570	20250214	3.70	2995	-11.02	20250106	2570	3.70	20250214	5690	-53.16	20240510	2570	3.70	20250214	N	033200	500	76 억	7294370	N	N	N	N
74	20250217	160416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2660	60	2	2.31	6518095	2474	7.14	2600	2700	2600	3380	1820	2600	2634.63	50.90	-113	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	381	665.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-53.25	2570	20250214	3.50	2995	-11.19	20250106	2570	3.50	20250214	5690	-53.25	20240510	2570	3.50	20250214	N	033200	500	76 억	7294466	N	N	N	N
75	20250217	150416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2620	20	2	0.77	5737040	2178	6.28	2600	2700	2600	3380	1820	2600	2634.09	50.90	-113	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	375	655.00	0.39	03	0.02	4.00	6706.00	5690	20240510	-53.95	2570	20250214	1.95	2995	-12.52	20250106	2570	1.95	20250214	5690	-53.95	20240510	2570	1.95	20250214	N	033200	500	76 억	7294466	N	N	N	N
76	20250217	140416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2620	20	2	0.77	5603770	2127	6.13	2600	2700	2600	3380	1820	2600	2634.59	50.90	-113	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	375	655.00	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.95	2570	20250214	1.95	2995	-12.52	20250106	2570	1.95	20250214	5690	-53.95	20240510	2570	1.95	20250214	N	033200	500	76 억	7294466	N	N	N	N
77	20250217	130417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2630	30	2	1.15	5506790	2090	6.03	2600	2700	2600	3380	1820	2600	2634.83	50.90	-113	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	377	657.50	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.78	2570	20250214	2.33	2995	-12.19	20250106	2570	2.33	20250214	5690	-53.78	20240510	2570	2.33	20250214	N	033200	500	76 억	7294466	N	N	N	N
78	20250217	120418	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	45	2	1.73	5477820	2079	6.00	2600	2700	2600	3380	1820	2600	2634.83	50.90	-112	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	379	661.25	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.51	2570	20250214	2.92	2995	-11.69	20250106	2570	2.92	20250214	5690	-53.51	20240510	2570	2.92	20250214	N	033200	500	76 억	7294466	N	N	N	N
79	20250217	110416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	70	2	2.69	4503325	1706	4.92	2600	2700	2600	3380	1820	2600	2639.70	50.90	-113	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2570	20250214	3.89	2995	-10.85	20250106	2570	3.89	20250214	5690	-53.08	20240510	2570	3.89	20250214	N	033200	500	76 억	7294466	N	N	N	N
80	20250217	100415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2635	35	2	1.35	2157760	827	2.39	2600	2700	2600	3380	1820	2600	2609.14	50.90	-113	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	378	658.75	0.39	03	0.01	4.00	6706.00	5690	20240510	-53.69	2570	20250214	2.53	2995	-12.02	20250106	2570	2.53	20250214	5690	-53.69	20240510	2570	2.53	20250214	N	033200	500	76 억	7294466	N	N	N	N
81	20250217	090415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	100	2	3.85	455100	175	0.50	2600	2700	2600	3380	1820	2600	2600.57	50.90	-18	2686	2642	2606	2562	2526	2625	2545	77	780	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2570	20250214	5.06	2995	-9.85	20250106	2570	5.06	20250214	5690	-52.55	20240510	2570	5.06	20250214	N	033200	500	76 억	7294466	N	N	N	N
82	20250214	160414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2600	-75	5	-2.80	90185065	34672	901.51	2645	2650	2570	3475	1875	2675	2601.09	50.90	103	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	373	650.00	0.39	03	0.24	4.00	6706.00	5690	20240510	-54.31	2570	20250214	1.17	2995	-13.19	20250106	2570	1.17	20250214	5690	-54.31	20240510	2570	1.17	20250214	N	033200	500	76 억	7294283	N	N	N	N
83	20250214	150413	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2620	-55	5	-2.06	89007220	34219	889.73	2645	2650	2570	3475	1875	2675	2601.11	50.90	554	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	375	655.00	0.39	03	0.24	4.00	6706.00	5690	20240510	-53.95	2570	20250214	1.95	2995	-12.52	20250106	2570	1.95	20250214	5690	-53.95	20240510	2570	1.95	20250214	N	033200	500	76 억	7294283	N	N	N	N
84	20250214	140414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2625	-50	5	-1.87	85461100	32843	853.95	2645	2650	2570	3475	1875	2675	2602.11	50.90	578	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	376	656.25	0.39	03	0.23	4.00	6706.00	5690	20240510	-53.87	2570	20250214	2.14	2995	-12.35	20250106	2570	2.14	20250214	5690	-53.87	20240510	2570	2.14	20250214	N	033200	500	76 억	7294283	N	N	N	N
85	20250214	130415	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2610	-65	5	-2.43	81991420	31512	819.34	2645	2650	2570	3475	1875	2675	2601.91	50.90	1492	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	374	652.50	0.39	03	0.22	4.00	6706.00	5690	20240510	-54.13	2570	20250214	1.56	2995	-12.85	20250106	2570	1.56	20250214	5690	-54.13	20240510	2570	1.56	20250214	N	033200	500	76 억	7294283	N	N	N	N
86	20250214	120414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2610	-65	5	-2.43	81920950	31485	818.64	2645	2650	2570	3475	1875	2675	2601.90	50.90	1491	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	374	652.50	0.39	03	0.22	4.00	6706.00	5690	20240510	-54.13	2570	20250214	1.56	2995	-12.85	20250106	2570	1.56	20250214	5690	-54.13	20240510	2570	1.56	20250214	N	033200	500	76 억	7294283	N	N	N	N
87	20250214	110412	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2615	-60	5	-2.24	73780965	28326	736.51	2645	2650	2590	3475	1875	2675	2604.71	50.90	1517	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	375	653.75	0.39	03	0.20	4.00	6706.00	5690	20240510	-54.04	2590	20250214	0.97	2995	-12.69	20250106	2590	0.97	20250214	5690	-54.04	20240510	2590	0.97	20250214	N	033200	500	76 억	7294283	N	N	N	N
88	20250214	100414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2590	-85	5	-3.18	67013630	25717	668.67	2645	2650	2590	3475	1875	2675	2605.81	50.90	1556	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	371	647.50	0.39	03	0.18	4.00	6706.00	5690	20240510	-54.48	2590	20250214	0.00	2995	-13.52	20250106	2590	0.00	20250214	5690	-54.48	20240510	2590	0.00	20250214	N	033200	500	76 억	7294283	N	N	N	N
89	20250214	090415	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2600	-75	5	-2.80	8413545	3232	84.04	2645	2645	2600	3475	1875	2675	2603.20	50.90	0	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	373	650.00	0.39	03	0.02	4.00	6706.00	5690	20240510	-54.31	2600	20250214	0.00	2995	-13.19	20250106	2600	0.00	20250214	5690	-54.31	20240510	2600	0.00	20250214	N	033200	500	76 억	7294283	N	N	N	N
90	20250213	160410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	10135660	3800	129.74	2700	2700	2650	3510	1890	2700	2667.28	50.90	-124	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.03	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
91	20250213	150410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	10015295	3755	128.20	2700	2700	2650	3510	1890	2700	2667.19	50.90	-122	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.03	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
92	20250213	140410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	-20	5	-0.74	8931920	3350	114.37	2700	2700	2650	3510	1890	2700	2666.24	50.90	-122	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294407	N	N	N	N
93	20250213	130411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	-30	5	-1.11	4783220	1793	61.22	2700	2700	2650	3510	1890	2700	2667.72	50.90	-122	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294407	N	N	N	N
94	20250213	120411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	1319570	493	16.83	2700	2700	2660	3510	1890	2700	2676.61	50.90	-142	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
95	20250213	110408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	399330	149	5.09	2700	2700	2675	3510	1890	2700	2680.07	50.90	-10	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
96	20250213	100411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	-5	5	-0.19	61990	23	0.79	2700	2700	2695	3510	1890	2700	2695.22	50.90	0	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294407	N	N	N	N
97	20250213	090410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	0	3	0.00	2700	1	0.03	2700	2700	2700	3510	1890	2700	2700.00	50.90	0	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294407	N	N	N	N
98	20250212	160408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	10	2	0.37	7969875	2929	458.37	2690	2745	2660	3495	1885	2690	2721.02	50.90	53	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	387	675.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294354	N	N	N	N
99	20250212	150408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	10	2	0.37	7915875	2909	455.24	2690	2745	2660	3495	1885	2690	2721.17	50.90	53	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	387	675.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294354	N	N	N	N
100	20250212	140408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	20	2	0.74	7380665	2708	423.79	2690	2745	2690	3495	1885	2690	2725.50	50.90	-79	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	388	677.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7294354	N	N	N	N
101	20250212	130408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	20	2	0.74	5722375	2093	327.54	2690	2745	2690	3495	1885	2690	2734.05	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	388	677.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7294354	N	N	N	N
102	20250212	120408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	35	2	1.30	5698100	2084	326.13	2690	2745	2690	3495	1885	2690	2734.21	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2600	20250131	4.81	2995	-9.02	20250106	2600	4.81	20250131	5690	-52.11	20240510	2600	4.81	20250131	N	033200	500	76 억	7294354	N	N	N	N
103	20250212	110408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	35	2	1.30	5567380	2036	318.62	2690	2745	2690	3495	1885	2690	2734.47	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2600	20250131	4.81	2995	-9.02	20250106	2600	4.81	20250131	5690	-52.11	20240510	2600	4.81	20250131	N	033200	500	76 억	7294354	N	N	N	N
104	20250212	100408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	35	2	1.30	5567380	2036	318.62	2690	2745	2690	3495	1885	2690	2734.47	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2600	20250131	4.81	2995	-9.02	20250106	2600	4.81	20250131	5690	-52.11	20240510	2600	4.81	20250131	N	033200	500	76 억	7294354	N	N	N	N
105	20250212	090411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2745	55	2	2.04	59385	22	3.44	2690	2745	2690	3495	1885	2690	2699.32	50.90	0	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	393	686.25	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.76	2600	20250131	5.58	2995	-8.35	20250106	2600	5.58	20250131	5690	-51.76	20240510	2600	5.58	20250131	N	033200	500	76 억	7294354	N	N	N	N
106	20250211	160408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2690	20	2	0.75	1692110	631	63.29	2700	2700	2650	3470	1870	2670	2681.52	50.90	-10	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2600	20250131	3.46	2995	-10.18	20250106	2600	3.46	20250131	5690	-52.72	20240510	2600	3.46	20250131	N	033200	500	76 억	7294364	N	N	N	N
107	20250211	150408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	-20	5	-0.75	1584530	591	59.28	2700	2700	2650	3470	1870	2670	2681.10	50.90	13	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7294364	N	N	N	N
108	20250211	140409	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	25	2	0.94	926015	344	34.50	2700	2700	2670	3470	1870	2670	2691.90	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294364	N	N	N	N
109	20250211	130406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	25	2	0.94	926015	344	34.50	2700	2700	2670	3470	1870	2670	2691.90	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294364	N	N	N	N
110	20250211	120407	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	0	3	0.00	896470	333	33.40	2700	2700	2670	3470	1870	2670	2692.10	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	383	667.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294364	N	N	N	N
111	20250211	110408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	25	2	0.94	883020	328	32.90	2700	2700	2675	3470	1870	2670	2692.13	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294364	N	N	N	N
112	20250211	100408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2690	20	2	0.75	42985	16	1.60	2700	2700	2675	3470	1870	2670	2686.56	50.90	-1	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2600	20250131	3.46	2995	-10.18	20250106	2600	3.46	20250131	5690	-52.72	20240510	2600	3.46	20250131	N	033200	500	76 억	7294364	N	N	N	N
113	20250211	090409	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2685	15	2	0.56	10770	4	0.40	2700	2700	2685	3470	1870	2670	2692.50	50.90	-1	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2600	20250131	3.27	2995	-10.35	20250106	2600	3.27	20250131	5690	-52.81	20240510	2600	3.27	20250131	N	033200	500	76 억	7294364	N	N	N	N
114	20250210	160406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	35	2	1.33	2706815	995	12.76	2635	2790	2625	3425	1845	2635	2720.67	50.90	-436	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294800	N	N	N	N
115	20250210	150406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	35	2	1.33	2693465	990	12.70	2635	2790	2625	3425	1845	2635	2720.67	50.90	-436	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294800	N	N	N	N
116	20250210	140406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	45	2	1.71	2600425	955	12.25	2635	2790	2635	3425	1845	2635	2722.96	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294800	N	N	N	N
117	20250210	130406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2685	50	2	1.90	2506625	920	11.80	2635	2790	2635	3425	1845	2635	2724.59	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	385	671.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.81	2600	20250131	3.27	2995	-10.35	20250106	2600	3.27	20250131	5690	-52.81	20240510	2600	3.27	20250131	N	033200	500	76 억	7294800	N	N	N	N
118	20250210	120404	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2685	50	2	1.90	2503940	919	11.79	2635	2790	2635	3425	1845	2635	2724.64	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	385	671.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.81	2600	20250131	3.27	2995	-10.35	20250106	2600	3.27	20250131	5690	-52.81	20240510	2600	3.27	20250131	N	033200	500	76 억	7294800	N	N	N	N
119	20250210	110404	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2690	55	2	2.09	2474445	908	11.64	2635	2790	2635	3425	1845	2635	2725.16	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	386	672.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.72	2600	20250131	3.46	2995	-10.18	20250106	2600	3.46	20250131	5690	-52.72	20240510	2600	3.46	20250131	N	033200	500	76 억	7294800	N	N	N	N
120	20250210	100403	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	65	2	2.47	1909545	698	8.95	2635	2790	2635	3425	1845	2635	2735.74	50.90	-411	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294800	N	N	N	N
121	20250210	090403	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	50.90	0	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	378	658.75	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.69	2600	20250131	1.35	2995	-12.02	20250106	2600	1.35	20250131	5690	-53.69	20240510	2600	1.35	20250131	N	033200	500	76 억	7294800	N	N	N	N
122	20250207	160400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2635	-10	5	-0.38	20768705	7798	17.16	2645	2815	2610	3435	1855	2645	2663.77	50.90	147	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	378	658.75	0.39	03	0.05	4.00	6706.00	5690	20240510	-53.69	2600	20250131	1.35	2995	-12.02	20250106	2600	1.35	20250131	5690	-53.69	20240510	2600	1.35	20250131	N	033200	500	76 억	7294588	N	N	N	N
123	20250207	150402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	20	2	0.76	18886885	7085	15.60	2645	2815	2610	3435	1855	2645	2665.76	50.90	580	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	382	666.25	0.40	03	0.05	4.00	6706.00	5690	20240510	-53.16	2600	20250131	2.50	2995	-11.02	20250106	2600	2.50	20250131	5690	-53.16	20240510	2600	2.50	20250131	N	033200	500	76 억	7294588	N	N	N	N
124	20250207	140400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2630	-15	5	-0.57	11874225	4534	9.98	2645	2740	2610	3435	1855	2645	2618.93	50.90	181	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	377	657.50	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.78	2600	20250131	1.15	2995	-12.19	20250106	2600	1.15	20250131	5690	-53.78	20240510	2600	1.15	20250131	N	033200	500	76 억	7294588	N	N	N	N
125	20250207	130400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	35	2	1.32	791635	300	0.66	2645	2740	2615	3435	1855	2645	2638.78	50.90	37	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294588	N	N	N	N
126	20250207	120359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	35	2	1.32	791635	300	0.66	2645	2740	2615	3435	1855	2645	2638.78	50.90	37	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294588	N	N	N	N
127	20250207	110358	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	5	2	0.19	559560	212	0.47	2645	2740	2615	3435	1855	2645	2639.43	50.90	37	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7294588	N	N	N	N
128	20250207	100359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	5	2	0.19	527965	200	0.44	2645	2740	2615	3435	1855	2645	2639.82	50.90	28	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7294588	N	N	N	N
129	20250207	090401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	0	3	0.00	179860	68	0.15	2645	2645	2645	3435	1855	2645	2645.00	50.90	-2	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	379	661.25	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.51	2600	20250131	1.73	2995	-11.69	20250106	2600	1.73	20250131	5690	-53.51	20240510	2600	1.73	20250131	N	033200	500	76 억	7294588	N	N	N	N
130	20250206	160352	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	-95	5	-3.47	120530265	45430	1211.79	2715	2850	2635	3560	1920	2740	2653.10	50.89	837	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	379	661.25	0.39	03	0.32	4.00	6706.00	5690	20240510	-53.51	2600	20250131	1.73	2995	-11.69	20250106	2600	1.73	20250131	5690	-53.51	20240510	2600	1.73	20250131	N	033200	500	76 억	7293751	N	N	N	N
131	20250206	150353	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	-70	5	-2.55	107904215	40657	1084.48	2715	2850	2635	3560	1920	2740	2654.01	50.89	5385	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	383	667.50	0.40	03	0.28	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7293751	N	N	N	N
132	20250206	140355	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	-70	5	-2.55	107348855	40449	1078.93	2715	2850	2635	3560	1920	2740	2653.93	50.89	5593	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	383	667.50	0.40	03	0.28	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7293751	N	N	N	N
133	20250206	130353	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-65	5	-2.37	77751625	29281	781.03	2715	2850	2635	3560	1920	2740	2655.36	50.89	5046	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	383	668.75	0.40	03	0.20	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7293751	N	N	N	N
134	20250206	120351	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	-60	5	-2.19	72772995	27420	731.40	2715	2850	2635	3560	1920	2740	2654.01	50.89	4866	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	384	670.00	0.40	03	0.19	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7293751	N	N	N	N
135	20250206	110345	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	-60	5	-2.19	72764955	27417	731.32	2715	2850	2635	3560	1920	2740	2654.01	50.89	4866	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	384	670.00	0.40	03	0.19	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7293751	N	N	N	N
136	20250206	100352	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	-90	5	-3.28	38908005	14641	390.53	2715	2850	2635	3560	1920	2740	2657.47	50.89	4865	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	380	662.50	0.40	03	0.10	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7293751	N	N	N	N
137	20250206	090352	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	0	3	0.00	0	0	0.00	0	0	0	3560	1920	2740	0.00	50.89	0	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	393	685.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293751	N	N	N	N
138	20250205	160349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	30	2	1.11	10403245	3748	43.09	2795	2795	2665	3520	1900	2710	2775.68	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	393	685.00	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293829	N	N	N	N
139	20250205	150350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	30	2	1.11	10301825	3711	42.66	2795	2795	2665	3520	1900	2710	2776.02	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	393	685.00	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293829	N	N	N	N
140	20250205	140349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	75	2	2.77	7957185	2863	32.92	2795	2795	2665	3520	1900	2710	2779.32	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	399	696.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293829	N	N	N	N
141	20250205	130350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	75	2	2.77	7957185	2863	32.92	2795	2795	2665	3520	1900	2710	2779.32	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	399	696.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293829	N	N	N	N
142	20250205	120350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	30	2	1.11	7954400	2862	32.90	2795	2795	2665	3520	1900	2710	2779.32	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	393	685.00	0.41	03	0.02	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293829	N	N	N	N
143	20250205	110348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	75	2	2.77	1728835	623	7.16	2795	2795	2665	3520	1900	2710	2775.02	50.89	-222	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	399	696.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293829	N	N	N	N
144	20250205	100351	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2775	65	2	2.40	70885	26	0.30	2795	2795	2665	3520	1900	2710	2726.35	50.89	0	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	398	693.75	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.23	2600	20250131	6.73	2995	-7.35	20250106	2600	6.73	20250131	5690	-51.23	20240510	2600	6.73	20250131	N	033200	500	76 억	7293829	N	N	N	N
145	20250205	090355	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	0	3	0.00	0	0	0.00	0	0	0	3520	1900	2710	0.00	50.89	0	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	388	677.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7293829	N	N	N	N
146	20250204	160346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	-15	5	-0.55	22141095	8248	40.65	2825	2825	2610	3540	1910	2725	2684.42	50.89	473	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	388	677.50	0.40	03	0.06	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7293356	N	N	N	N
147	20250204	150346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2735	10	2	0.37	21815895	8128	40.06	2825	2825	2610	3540	1910	2725	2684.04	50.89	593	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	392	683.75	0.41	03	0.06	4.00	6706.00	5690	20240510	-51.93	2600	20250131	5.19	2995	-8.68	20250106	2600	5.19	20250131	5690	-51.93	20240510	2600	5.19	20250131	N	033200	500	76 억	7293356	N	N	N	N
148	20250204	140346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2735	10	2	0.37	7898665	2880	14.19	2825	2825	2700	3540	1910	2725	2742.59	50.89	223	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	392	683.75	0.41	03	0.02	4.00	6706.00	5690	20240510	-51.93	2600	20250131	5.19	2995	-8.68	20250106	2600	5.19	20250131	5690	-51.93	20240510	2600	5.19	20250131	N	033200	500	76 억	7293356	N	N	N	N
149	20250204	130346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	60	2	2.20	6576580	2392	11.79	2825	2825	2705	3540	1910	2725	2749.41	50.89	118	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	399	696.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293356	N	N	N	N
150	20250204	120349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2760	35	2	1.28	6562655	2387	11.76	2825	2825	2705	3540	1910	2725	2749.33	50.89	118	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	396	690.00	0.41	03	0.02	4.00	6706.00	5690	20240510	-51.49	2600	20250131	6.15	2995	-7.85	20250106	2600	6.15	20250131	5690	-51.49	20240510	2600	6.15	20250131	N	033200	500	76 억	7293356	N	N	N	N
151	20250204	110342	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	80	2	2.94	385940	138	0.68	2825	2825	2705	3540	1910	2725	2796.67	50.89	-8	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	402	701.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.70	2600	20250131	7.88	2995	-6.34	20250106	2600	7.88	20250131	5690	-50.70	20240510	2600	7.88	20250131	N	033200	500	76 억	7293356	N	N	N	N
152	20250204	100345	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	80	2	2.94	77390	28	0.14	2825	2825	2705	3540	1910	2725	2763.93	50.89	-8	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	402	701.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.70	2600	20250131	7.88	2995	-6.34	20250106	2600	7.88	20250131	5690	-50.70	20240510	2600	7.88	20250131	N	033200	500	76 억	7293356	N	N	N	N
153	20250204	090345	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	100	2	3.67	2825	1	0.00	2825	2825	2825	3540	1910	2725	2825.00	50.89	-1	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	405	706.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.35	2600	20250131	8.65	2995	-5.68	20250106	2600	8.65	20250131	5690	-50.35	20240510	2600	8.65	20250131	N	033200	500	76 억	7293356	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History