KissMeData/340360/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161249	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1899	-29	5	-1.50	12258598155	7388970	1445.79	1925	1925	1355	2505	1350	1928	1659.04	2.77	109627	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	835	-45.21	4.91	12	16.81	-42.00	387.00	4280	20240226	-55.63	1355	20250228	40.15	2125	-10.64	20250124	1355	40.15	20250228	3550	-46.51	20240507	1355	40.15	20250228	2.53	N	340360	100	43 억	1219046	N	N	N	N
3	20250228	151255	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1879	-49	5	-2.54	12047045167	7277087	1423.90	1925	1925	1355	2505	1350	1928	1655.48	2.77	130538	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	826	-44.74	4.86	12	16.56	-42.00	387.00	4280	20240226	-56.10	1355	20250228	38.67	2125	-11.58	20250124	1355	38.67	20250228	3550	-47.07	20240507	1355	38.67	20250228	2.53	N	340360	100	43 억	1219046	N	N	N	N
4	20250228	141256	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1850	-78	5	-4.05	11592491085	7030474	1375.65	1925	1925	1355	2505	1350	1928	1648.89	2.77	197843	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	813	-44.05	4.78	12	16.00	-42.00	387.00	4280	20240226	-56.78	1355	20250228	36.53	2125	-12.94	20250124	1355	36.53	20250228	3550	-47.89	20240507	1355	36.53	20250228	2.53	N	340360	100	43 억	1219046	N	N	N	N
5	20250228	131248	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1818	-110	5	-5.71	11359365202	6903716	1350.84	1925	1925	1355	2505	1350	1928	1645.40	2.77	184340	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	799	-43.29	4.70	12	15.71	-42.00	387.00	4280	20240226	-57.52	1355	20250228	34.17	2125	-14.45	20250124	1355	34.17	20250228	3550	-48.79	20240507	1355	34.17	20250228	2.53	N	340360	100	43 억	1219046	N	N	N	N
6	20250228	121243	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1815	-113	5	-5.86	11168025758	6798184	1330.19	1925	1925	1355	2505	1350	1928	1642.80	2.77	154662	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	798	-43.21	4.69	12	15.47	-42.00	387.00	4280	20240226	-57.59	1355	20250228	33.95	2125	-14.59	20250124	1355	33.95	20250228	3550	-48.87	20240507	1355	33.95	20250228	2.53	N	340360	100	43 억	1219046	N	N	N	N
7	20250228	111247	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1800	-128	5	-6.64	10475653081	6413386	1254.90	1925	1925	1355	2505	1350	1928	1633.40	2.77	147455	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	791	-42.86	4.65	12	14.59	-42.00	387.00	4280	20240226	-57.94	1355	20250228	32.84	2125	-15.29	20250124	1355	32.84	20250228	3550	-49.30	20240507	1355	32.84	20250228	2.53	N	340360	100	43 억	1219046	N	N	N	N
8	20250228	101245	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1844	-84	5	-4.36	8480731268	5330677	1043.05	1925	1925	1355	2505	1350	1928	1590.93	2.77	139723	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	810	-43.90	4.76	12	12.13	-42.00	387.00	4280	20240226	-56.92	1355	20250228	36.09	2125	-13.22	20250124	1355	36.09	20250228	3550	-48.06	20240507	1355	36.09	20250228	2.53	N	340360	100	43 억	1219046	N	N	N	N
9	20250228	091250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1860	-68	5	-3.53	236523756	125781	24.61	1925	1925	1848	2505	1350	1928	1880.44	2.77	-21437	1983	1955	1925	1897	1867	1969	1911	44	577	100	1340	1	1	43951909	818	-44.29	4.81	12	0.29	-42.00	387.00	4280	20240226	-56.54	1465	20240812	26.96	2125	-12.47	20250124	1833	1.47	20250123	3550	-47.61	20240507	1465	26.96	20240812	2.53	N	340360	100	43 억	1219046	N	N	N	N
10	20250227	161234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1928	-26	5	-1.33	979922169	511007	83.27	1906	1953	1895	2540	1368	1954	1917.63	2.92	-62453	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	847	-45.90	4.98	12	1.16	-42.00	387.00	4280	20240226	-54.95	1465	20240812	31.60	2125	-9.27	20250124	1833	5.18	20250123	3755	-48.66	20240227	1465	31.60	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
11	20250227	151236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1909	-45	5	-2.30	699115134	365119	59.50	1906	1953	1895	2540	1368	1954	1914.76	2.92	-45365	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	839	-45.45	4.93	12	0.83	-42.00	387.00	4280	20240226	-55.40	1465	20240812	30.31	2125	-10.16	20250124	1833	4.15	20250123	3755	-49.16	20240227	1465	30.31	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
12	20250227	141238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1920	-34	5	-1.74	527834736	275412	44.88	1906	1953	1896	2540	1368	1954	1916.53	2.92	-24744	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	844	-45.71	4.96	12	0.63	-42.00	387.00	4280	20240226	-55.14	1465	20240812	31.06	2125	-9.65	20250124	1833	4.75	20250123	3755	-48.87	20240227	1465	31.06	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
13	20250227	131236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1926	-28	5	-1.43	423102881	220784	35.98	1906	1953	1896	2540	1368	1954	1916.37	2.92	-22192	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	847	-45.86	4.98	12	0.50	-42.00	387.00	4280	20240226	-55.00	1465	20240812	31.47	2125	-9.36	20250124	1833	5.07	20250123	3755	-48.71	20240227	1465	31.47	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
14	20250227	121232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1923	-31	5	-1.59	275425687	143305	23.35	1906	1953	1906	2540	1368	1954	1921.95	2.92	-17014	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	845	-45.79	4.97	12	0.33	-42.00	387.00	4280	20240226	-55.07	1465	20240812	31.26	2125	-9.51	20250124	1833	4.91	20250123	3755	-48.79	20240227	1465	31.26	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
15	20250227	111243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1924	-30	5	-1.54	218322706	113493	18.49	1906	1953	1906	2540	1368	1954	1923.67	2.92	-18713	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	846	-45.81	4.97	12	0.26	-42.00	387.00	4280	20240226	-55.05	1465	20240812	31.33	2125	-9.46	20250124	1833	4.96	20250123	3755	-48.76	20240227	1465	31.33	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
16	20250227	101315	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1936	-18	5	-0.92	163913747	85179	13.88	1906	1953	1906	2540	1368	1954	1924.34	2.92	6165	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	851	-46.10	5.00	12	0.19	-42.00	387.00	4280	20240226	-54.77	1465	20240812	32.15	2125	-8.89	20250124	1833	5.62	20250123	3755	-48.44	20240227	1465	32.15	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
17	20250227	091330	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1933	-21	5	-1.07	57085153	29823	4.86	1906	1953	1906	2540	1368	1954	1914.13	2.92	1528	1988	1971	1945	1928	1902	1979	1936	44	586	100	1360	1	1	43951909	850	-46.02	4.99	12	0.07	-42.00	387.00	4280	20240226	-54.84	1465	20240812	31.95	2125	-9.04	20250124	1833	5.46	20250123	3755	-48.52	20240227	1465	31.95	20240812	2.53	N	340360	100	43 억	1281846	N	N	N	N
18	20250226	161235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1954	-2	5	-0.10	1192089954	612631	93.30	1946	1962	1919	2540	1370	1956	1945.85	3.07	-67565	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	859	-46.52	5.05	12	1.39	-42.00	387.00	4280	20240226	-54.35	1465	20240812	33.38	2125	-8.05	20250124	1833	6.60	20250123	4280	-54.35	20240226	1465	33.38	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
19	20250226	151241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1946	-10	5	-0.51	949627613	488304	74.37	1946	1962	1919	2540	1370	1956	1944.75	3.07	-51164	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	855	-46.33	5.03	12	1.11	-42.00	387.00	4280	20240226	-54.53	1465	20240812	32.83	2125	-8.42	20250124	1833	6.16	20250123	4280	-54.53	20240226	1465	32.83	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
20	20250226	141239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1942	-14	5	-0.72	595337719	305422	46.52	1946	1962	1938	2540	1370	1956	1949.23	3.07	12646	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	854	-46.24	5.02	12	0.69	-42.00	387.00	4280	20240226	-54.63	1465	20240812	32.56	2125	-8.61	20250124	1833	5.95	20250123	4280	-54.63	20240226	1465	32.56	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
21	20250226	131236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1953	-3	5	-0.15	450286003	230730	35.14	1946	1962	1941	2540	1370	1956	1951.57	3.07	43958	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	858	-46.50	5.05	12	0.52	-42.00	387.00	4280	20240226	-54.37	1465	20240812	33.31	2125	-8.09	20250124	1833	6.55	20250123	4280	-54.37	20240226	1465	33.31	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
22	20250226	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1957	1	2	0.05	397564268	203651	31.02	1946	1962	1941	2540	1370	1956	1952.18	3.07	42521	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	860	-46.60	5.06	12	0.46	-42.00	387.00	4280	20240226	-54.28	1465	20240812	33.58	2125	-7.91	20250124	1833	6.76	20250123	4280	-54.28	20240226	1465	33.58	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
23	20250226	111235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1950	-6	5	-0.31	247341923	126825	19.32	1946	1961	1941	2540	1370	1956	1950.26	3.07	8462	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	857	-46.43	5.04	12	0.29	-42.00	387.00	4280	20240226	-54.44	1465	20240812	33.11	2125	-8.24	20250124	1833	6.38	20250123	4280	-54.44	20240226	1465	33.11	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
24	20250226	101232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1955	-1	5	-0.05	184757918	94744	14.43	1946	1961	1941	2540	1370	1956	1950.08	3.07	18784	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	859	-46.55	5.05	12	0.22	-42.00	387.00	4280	20240226	-54.32	1465	20240812	33.45	2125	-8.00	20250124	1833	6.66	20250123	4280	-54.32	20240226	1465	33.45	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
25	20250226	091243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1957	1	2	0.05	55433175	28415	4.33	1946	1959	1941	2540	1370	1956	1950.84	3.07	-3696	2041	1998	1972	1929	1903	1985	1916	44	584	100	1360	1	1	43951909	860	-46.60	5.06	12	0.06	-42.00	387.00	4280	20240226	-54.28	1465	20240812	33.58	2125	-7.91	20250124	1833	6.76	20250123	4280	-54.28	20240226	1465	33.58	20240812	2.51	N	340360	100	43 억	1348892	N	N	N	N
26	20250225	161226	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1956	-19	5	-0.96	1296008687	656586	134.06	1958	2015	1946	2565	1383	1975	1973.86	2.78	126675	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	860	-46.57	5.05	12	1.49	-42.00	387.00	4280	20240226	-54.30	1465	20240812	33.52	2125	-7.95	20250124	1833	6.71	20250123	4280	-54.30	20240226	1465	33.52	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
27	20250225	151226	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1960	-15	5	-0.76	1252622967	634436	129.54	1958	2015	1946	2565	1383	1975	1974.39	2.78	119915	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	861	-46.67	5.06	12	1.44	-42.00	387.00	4280	20240226	-54.21	1465	20240812	33.79	2125	-7.76	20250124	1833	6.93	20250123	4280	-54.21	20240226	1465	33.79	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
28	20250225	141224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1967	-8	5	-0.41	957944796	483601	98.74	1958	2015	1946	2565	1383	1975	1980.86	2.78	119536	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	865	-46.83	5.08	12	1.10	-42.00	387.00	4280	20240226	-54.04	1465	20240812	34.27	2125	-7.44	20250124	1833	7.31	20250123	4280	-54.04	20240226	1465	34.27	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
29	20250225	131231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1987	12	2	0.61	866333303	437118	89.25	1958	2015	1946	2565	1383	1975	1981.92	2.78	138049	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	873	-47.31	5.13	12	0.99	-42.00	387.00	4280	20240226	-53.57	1465	20240812	35.63	2125	-6.49	20250124	1833	8.40	20250123	4280	-53.57	20240226	1465	35.63	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
30	20250225	121228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1958	-17	5	-0.86	255624852	130166	26.58	1958	1978	1946	2565	1383	1975	1963.84	2.78	43210	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	861	-46.62	5.06	12	0.30	-42.00	387.00	4280	20240226	-54.25	1465	20240812	33.65	2125	-7.86	20250124	1833	6.82	20250123	4280	-54.25	20240226	1465	33.65	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
31	20250225	111225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1965	-10	5	-0.51	192871967	98097	20.03	1958	1978	1946	2565	1383	1975	1966.14	2.78	49768	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	864	-46.79	5.08	12	0.22	-42.00	387.00	4280	20240226	-54.09	1465	20240812	34.13	2125	-7.53	20250124	1833	7.20	20250123	4280	-54.09	20240226	1465	34.13	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
32	20250225	101223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1965	-10	5	-0.51	43205353	22068	4.51	1958	1974	1946	2565	1383	1975	1957.83	2.78	-1352	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	864	-46.79	5.08	12	0.05	-42.00	387.00	4280	20240226	-54.09	1465	20240812	34.13	2125	-7.53	20250124	1833	7.20	20250123	4280	-54.09	20240226	1465	34.13	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
33	20250225	091230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1957	-18	5	-0.91	17883334	9121	1.86	1958	1974	1946	2565	1383	1975	1960.68	2.78	-4169	2021	1997	1955	1931	1889	2010	1944	44	590	100	1380	1	1	43951909	860	-46.60	5.06	12	0.02	-42.00	387.00	4280	20240226	-54.28	1465	20240812	33.58	2125	-7.91	20250124	1833	6.76	20250123	4280	-54.28	20240226	1465	33.58	20240812	2.56	N	340360	100	43 억	1224057	N	N	N	N
34	20250224	161215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1975	1	2	0.05	946689027	487290	123.16	1970	1979	1913	2565	1382	1974	1941.74	3.10	-135793	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	868	-47.02	5.10	12	1.11	-42.00	387.00	4280	20240226	-53.86	1465	20240812	34.81	2125	-7.06	20250124	1833	7.75	20250123	4280	-53.86	20240226	1465	34.81	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
35	20250224	151216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1943	-31	5	-1.57	688688889	355896	89.95	1970	1970	1913	2565	1382	1974	1935.08	3.10	-129643	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	854	-46.26	5.02	12	0.81	-42.00	387.00	4280	20240226	-54.60	1465	20240812	32.63	2125	-8.56	20250124	1833	6.00	20250123	4280	-54.60	20240226	1465	32.63	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
36	20250224	141213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1954	-20	5	-1.01	606698022	313540	79.25	1970	1970	1913	2565	1382	1974	1934.99	3.10	-125126	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	859	-46.52	5.05	12	0.71	-42.00	387.00	4280	20240226	-54.35	1465	20240812	33.38	2125	-8.05	20250124	1833	6.60	20250123	4280	-54.35	20240226	1465	33.38	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
37	20250224	131215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1950	-24	5	-1.22	586070630	302951	76.57	1970	1970	1913	2565	1382	1974	1934.54	3.10	-120592	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	857	-46.43	5.04	12	0.69	-42.00	387.00	4280	20240226	-54.44	1465	20240812	33.11	2125	-8.24	20250124	1833	6.38	20250123	4280	-54.44	20240226	1465	33.11	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
38	20250224	121212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1934	-40	5	-2.03	459554369	237187	59.95	1970	1970	1913	2565	1382	1974	1937.52	3.10	-84062	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	850	-46.05	5.00	12	0.54	-42.00	387.00	4280	20240226	-54.81	1465	20240812	32.01	2125	-8.99	20250124	1833	5.51	20250123	4280	-54.81	20240226	1465	32.01	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
39	20250224	111210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1935	-39	5	-1.98	430189281	221972	56.10	1970	1970	1913	2565	1382	1974	1938.03	3.10	-77958	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	850	-46.07	5.00	12	0.51	-42.00	387.00	4280	20240226	-54.79	1465	20240812	32.08	2125	-8.94	20250124	1833	5.56	20250123	4280	-54.79	20240226	1465	32.08	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
40	20250224	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1935	-39	5	-1.98	372908553	192281	48.60	1970	1970	1913	2565	1382	1974	1939.39	3.10	-68471	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	850	-46.07	5.00	12	0.44	-42.00	387.00	4280	20240226	-54.79	1465	20240812	32.08	2125	-8.94	20250124	1833	5.56	20250123	4280	-54.79	20240226	1465	32.08	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
41	20250224	091217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1945	-29	5	-1.47	156992906	80576	20.37	1970	1970	1942	2565	1382	1974	1948.38	3.10	6973	2014	1994	1967	1947	1920	2004	1957	44	591	100	1380	1	1	43951909	855	-46.31	5.03	12	0.18	-42.00	387.00	4280	20240226	-54.56	1465	20240812	32.76	2125	-8.47	20250124	1833	6.11	20250123	4280	-54.56	20240226	1465	32.76	20240812	2.59	N	340360	100	43 억	1360401	N	N	N	N
42	20250221	161205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1974	4	2	0.20	775641370	394999	171.34	1955	1987	1940	2560	1379	1970	1963.65	2.98	50191	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	868	-47.00	5.10	12	0.90	-42.00	387.00	4280	20240226	-53.88	1465	20240812	34.74	2125	-7.11	20250124	1833	7.69	20250123	4280	-53.88	20240226	1465	34.74	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
43	20250221	151210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1980	10	2	0.51	721657680	367722	159.51	1955	1981	1940	2560	1379	1970	1962.51	2.98	41123	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	870	-47.14	5.12	12	0.84	-42.00	387.00	4280	20240226	-53.74	1465	20240812	35.15	2125	-6.82	20250124	1833	8.02	20250123	4280	-53.74	20240226	1465	35.15	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
44	20250221	141211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1961	-9	5	-0.46	495866935	253038	109.76	1955	1980	1940	2560	1379	1970	1959.65	2.98	22161	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	862	-46.69	5.07	12	0.58	-42.00	387.00	4280	20240226	-54.18	1465	20240812	33.86	2125	-7.72	20250124	1833	6.98	20250123	4280	-54.18	20240226	1465	33.86	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
45	20250221	131210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1964	-6	5	-0.30	398596865	203391	88.23	1955	1980	1940	2560	1379	1970	1959.76	2.98	22745	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	863	-46.76	5.07	12	0.46	-42.00	387.00	4280	20240226	-54.11	1465	20240812	34.06	2125	-7.58	20250124	1833	7.15	20250123	4280	-54.11	20240226	1465	34.06	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
46	20250221	121210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1963	-7	5	-0.36	293148242	149589	64.89	1955	1980	1940	2560	1379	1970	1959.69	2.98	5400	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	863	-46.74	5.07	12	0.34	-42.00	387.00	4280	20240226	-54.14	1465	20240812	33.99	2125	-7.62	20250124	1833	7.09	20250123	4280	-54.14	20240226	1465	33.99	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
47	20250221	111206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1974	4	2	0.20	249725777	127488	55.30	1955	1980	1940	2560	1379	1970	1958.82	2.98	13080	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	868	-47.00	5.10	12	0.29	-42.00	387.00	4280	20240226	-53.88	1465	20240812	34.74	2125	-7.11	20250124	1833	7.69	20250123	4280	-53.88	20240226	1465	34.74	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
48	20250221	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1970	0	3	0.00	179605349	91932	39.88	1955	1971	1940	2560	1379	1970	1953.68	2.98	7886	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	866	-46.90	5.09	12	0.21	-42.00	387.00	4280	20240226	-53.97	1465	20240812	34.47	2125	-7.29	20250124	1833	7.47	20250123	4280	-53.97	20240226	1465	34.47	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
49	20250221	091211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1968	-2	5	-0.10	12763446	6539	2.84	1955	1969	1946	2560	1379	1970	1951.90	2.98	1235	2000	1985	1965	1950	1930	1975	1940	44	590	100	1370	1	1	43951909	865	-46.86	5.09	12	0.01	-42.00	387.00	4280	20240226	-54.02	1465	20240812	34.33	2125	-7.39	20250124	1833	7.36	20250123	4280	-54.02	20240226	1465	34.33	20240812	2.54	N	340360	100	43 억	1310193	N	N	N	N
50	20250220	161159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1970	-6	5	-0.30	451831141	230221	47.83	1973	1980	1945	2565	1384	1976	1962.60	2.99	13189	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	855	-46.90	5.09	12	0.53	-42.00	387.00	4280	20240226	-53.97	1465	20240812	34.47	2125	-7.29	20250124	1833	7.47	20250123	4280	-53.97	20240226	1465	34.47	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
51	20250220	151206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1967	-9	5	-0.46	374858853	191164	39.72	1973	1978	1945	2565	1384	1976	1960.93	2.99	18691	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	853	-46.83	5.08	12	0.44	-42.00	387.00	4280	20240226	-54.04	1465	20240812	34.27	2125	-7.44	20250124	1833	7.31	20250123	4280	-54.04	20240226	1465	34.27	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
52	20250220	141205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1965	-11	5	-0.56	329172545	167878	34.88	1973	1978	1945	2565	1384	1976	1960.78	2.99	10918	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	853	-46.79	5.08	12	0.39	-42.00	387.00	4280	20240226	-54.09	1465	20240812	34.13	2125	-7.53	20250124	1833	7.20	20250123	4280	-54.09	20240226	1465	34.13	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
53	20250220	131202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1972	-4	5	-0.20	244329608	124590	25.88	1973	1978	1945	2565	1384	1976	1961.07	2.99	12419	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	856	-46.95	5.10	12	0.29	-42.00	387.00	4280	20240226	-53.93	1465	20240812	34.61	2125	-7.20	20250124	1833	7.58	20250123	4280	-53.93	20240226	1465	34.61	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
54	20250220	121203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1966	-10	5	-0.51	175713356	89756	18.65	1973	1978	1945	2565	1384	1976	1957.68	2.99	10433	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	853	-46.81	5.08	12	0.21	-42.00	387.00	4280	20240226	-54.07	1465	20240812	34.20	2125	-7.48	20250124	1833	7.26	20250123	4280	-54.07	20240226	1465	34.20	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
55	20250220	111203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1963	-13	5	-0.66	147052245	75150	15.61	1973	1978	1945	2565	1384	1976	1956.78	2.99	10770	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	852	-46.74	5.07	12	0.17	-42.00	387.00	4280	20240226	-54.14	1465	20240812	33.99	2125	-7.62	20250124	1833	7.09	20250123	4280	-54.14	20240226	1465	33.99	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
56	20250220	101204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1960	-16	5	-0.81	79767340	40743	8.46	1973	1978	1945	2565	1384	1976	1957.82	2.99	455	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	850	-46.67	5.06	12	0.09	-42.00	387.00	4280	20240226	-54.21	1465	20240812	33.79	2125	-7.76	20250124	1833	6.93	20250123	4280	-54.21	20240226	1465	33.79	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
57	20250220	091206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1975	-1	5	-0.05	21521132	10948	2.27	1973	1978	1956	2565	1384	1976	1965.76	2.99	414	2098	2036	1948	1886	1798	2068	1918	43	589	100	1380	1	1	43388212	857	-47.02	5.10	12	0.03	-42.00	387.00	4280	20240226	-53.86	1465	20240812	34.81	2125	-7.06	20250124	1833	7.75	20250123	4280	-53.86	20240226	1465	34.81	20240812	2.52	N	340360	100	43 억	1297035	N	N	N	N
58	20250219	161158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1976	4	2	0.20	945837398	480585	82.15	1956	2010	1860	2560	1381	1972	1968.09	2.91	33952	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	857	-47.05	5.11	12	1.11	-42.00	387.00	4280	20240226	-53.83	1465	20240812	34.88	2125	-7.01	20250124	1833	7.80	20250123	4280	-53.83	20240226	1465	34.88	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
59	20250219	151202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1965	-7	5	-0.35	891044371	452837	77.41	1956	2010	1860	2560	1381	1972	1967.69	2.91	39172	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	853	-46.79	5.08	12	1.04	-42.00	387.00	4280	20240226	-54.09	1465	20240812	34.13	2125	-7.53	20250124	1833	7.20	20250123	4280	-54.09	20240226	1465	34.13	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
60	20250219	141157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1963	-9	5	-0.46	716644932	363989	62.22	1956	2010	1860	2560	1381	1972	1968.86	2.91	37336	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	852	-46.74	5.07	12	0.84	-42.00	387.00	4280	20240226	-54.14	1465	20240812	33.99	2125	-7.62	20250124	1833	7.09	20250123	4280	-54.14	20240226	1465	33.99	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
61	20250219	131158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1985	13	2	0.66	593916065	301518	51.54	1956	2010	1860	2560	1381	1972	1969.75	2.91	48050	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	861	-47.26	5.13	12	0.69	-42.00	387.00	4280	20240226	-53.62	1465	20240812	35.49	2125	-6.59	20250124	1833	8.29	20250123	4280	-53.62	20240226	1465	35.49	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
62	20250219	121159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1993	21	2	1.06	518600949	263532	45.05	1956	2010	1860	2560	1381	1972	1967.89	2.91	60899	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	865	-47.45	5.15	12	0.61	-42.00	387.00	4280	20240226	-53.43	1465	20240812	36.04	2125	-6.21	20250124	1833	8.73	20250123	4280	-53.43	20240226	1465	36.04	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
63	20250219	111159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1984	12	2	0.61	456754473	232453	39.74	1956	2010	1860	2560	1381	1972	1964.93	2.91	43141	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	861	-47.24	5.13	12	0.54	-42.00	387.00	4280	20240226	-53.64	1465	20240812	35.43	2125	-6.64	20250124	1833	8.24	20250123	4280	-53.64	20240226	1465	35.43	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
64	20250219	101159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1967	-5	5	-0.25	242800228	124801	21.33	1956	1975	1860	2560	1381	1972	1945.50	2.91	15723	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	853	-46.83	5.08	12	0.29	-42.00	387.00	4280	20240226	-54.04	1465	20240812	34.27	2125	-7.44	20250124	1833	7.31	20250123	4280	-54.04	20240226	1465	34.27	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
65	20250219	091201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1972	0	3	0.00	16817329	8546	1.46	1956	1975	1956	2560	1381	1972	1967.86	2.91	-1422	2061	2016	1975	1930	1889	1996	1910	43	588	100	1380	1	1	43388212	856	-46.95	5.10	12	0.02	-42.00	387.00	4280	20240226	-53.93	1465	20240812	34.61	2125	-7.20	20250124	1833	7.58	20250123	4280	-53.93	20240226	1465	34.61	20240812	2.44	N	340360	100	43 억	1261831	N	N	N	N
66	20250218	161153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1972	-53	5	-2.62	1147271186	584433	157.97	1991	2020	1934	2630	1420	2025	1963.05	3.35	-191240	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	856	-46.95	5.10	12	1.35	-42.00	387.00	4280	20240226	-53.93	1465	20240812	34.61	2125	-7.20	20250124	1833	7.58	20250123	4280	-53.93	20240226	1465	34.61	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
67	20250218	151156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1949	-76	5	-3.75	1092926914	556703	150.48	1991	2020	1934	2630	1420	2025	1963.21	3.35	-185250	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	846	-46.40	5.04	12	1.28	-42.00	387.00	4280	20240226	-54.46	1465	20240812	33.04	2125	-8.28	20250124	1833	6.33	20250123	4280	-54.46	20240226	1465	33.04	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
68	20250218	141157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1954	-71	5	-3.51	837492681	425073	114.90	1991	2020	1947	2630	1420	2025	1970.23	3.35	-136083	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	848	-46.52	5.05	12	0.98	-42.00	387.00	4280	20240226	-54.35	1465	20240812	33.38	2125	-8.05	20250124	1833	6.60	20250123	4280	-54.35	20240226	1465	33.38	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
69	20250218	131154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1978	-47	5	-2.32	562205474	284751	76.97	1991	2020	1960	2630	1420	2025	1974.38	3.35	-85264	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	858	-47.10	5.11	12	0.66	-42.00	387.00	4280	20240226	-53.79	1465	20240812	35.02	2125	-6.92	20250124	1833	7.91	20250123	4280	-53.79	20240226	1465	35.02	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
70	20250218	121157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1971	-54	5	-2.67	485721813	246027	66.50	1991	2020	1960	2630	1420	2025	1974.26	3.35	-85822	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	855	-46.93	5.09	12	0.57	-42.00	387.00	4280	20240226	-53.95	1465	20240812	34.54	2125	-7.25	20250124	1833	7.53	20250123	4280	-53.95	20240226	1465	34.54	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
71	20250218	111154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1980	-45	5	-2.22	391492487	198086	53.54	1991	2020	1969	2630	1420	2025	1976.38	3.35	-67733	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	859	-47.14	5.12	12	0.46	-42.00	387.00	4280	20240226	-53.74	1465	20240812	35.15	2125	-6.82	20250124	1833	8.02	20250123	4280	-53.74	20240226	1465	35.15	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
72	20250218	101154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1975	-50	5	-2.47	289044662	146151	39.50	1991	2020	1969	2630	1420	2025	1977.71	3.35	-60085	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	857	-47.02	5.10	12	0.34	-42.00	387.00	4280	20240226	-53.86	1465	20240812	34.81	2125	-7.06	20250124	1833	7.75	20250123	4280	-53.86	20240226	1465	34.81	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
73	20250218	091157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1983	-42	5	-2.07	135046097	68150	18.42	1991	2020	1969	2630	1420	2025	1981.60	3.35	-15519	2047	2035	2013	2001	1979	2042	2008	43	605	100	1410	1	1	43388212	860	-47.21	5.12	12	0.16	-42.00	387.00	4280	20240226	-53.67	1465	20240812	35.36	2125	-6.68	20250124	1833	8.18	20250123	4280	-53.67	20240226	1465	35.36	20240812	2.30	N	340360	100	43 억	1451901	N	N	N	N
74	20250217	161154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2025	28	2	1.40	741051154	369837	46.08	2000	2025	1991	2595	1398	1997	2003.71	3.15	87810	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	5	1	43388212	879	-48.21	5.23	12	0.85	-42.00	387.00	4280	20240226	-52.69	1465	20240812	38.23	2125	-4.71	20250124	1833	10.47	20250123	4280	-52.69	20240226	1465	38.23	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
75	20250217	151152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	3	2	0.15	587870142	293583	36.58	2000	2020	1991	2595	1398	1997	2002.40	3.15	75689	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	5	1	43388212	868	-47.62	5.17	12	0.68	-42.00	387.00	4280	20240226	-53.27	1465	20240812	36.52	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
76	20250217	141150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1999	2	2	0.10	491379133	245333	30.57	2000	2020	1991	2595	1398	1997	2002.91	3.15	55780	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	1	1	43388212	867	-47.60	5.17	12	0.57	-42.00	387.00	4280	20240226	-53.29	1465	20240812	36.45	2125	-5.93	20250124	1833	9.06	20250123	4280	-53.29	20240226	1465	36.45	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
77	20250217	131156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2005	8	2	0.40	423503582	211378	26.34	2000	2020	1991	2595	1398	1997	2003.54	3.15	41276	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	5	1	43388212	870	-47.74	5.18	12	0.49	-42.00	387.00	4280	20240226	-53.15	1465	20240812	36.86	2125	-5.65	20250124	1833	9.38	20250123	4280	-53.15	20240226	1465	36.86	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
78	20250217	121155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2005	8	2	0.40	356705188	177998	22.18	2000	2020	1991	2595	1398	1997	2003.98	3.15	44322	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	5	1	43388212	870	-47.74	5.18	12	0.41	-42.00	387.00	4280	20240226	-53.15	1465	20240812	36.86	2125	-5.65	20250124	1833	9.38	20250123	4280	-53.15	20240226	1465	36.86	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
79	20250217	111153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2005	8	2	0.40	335544758	167425	20.86	2000	2020	1991	2595	1398	1997	2004.15	3.15	42488	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	5	1	43388212	870	-47.74	5.18	12	0.39	-42.00	387.00	4280	20240226	-53.15	1465	20240812	36.86	2125	-5.65	20250124	1833	9.38	20250123	4280	-53.15	20240226	1465	36.86	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
80	20250217	101150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2020	23	2	1.15	202081301	100772	12.56	2000	2020	1991	2595	1398	1997	2005.33	3.15	28816	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	5	1	43388212	876	-48.10	5.22	12	0.23	-42.00	387.00	4280	20240226	-52.80	1465	20240812	37.88	2125	-4.94	20250124	1833	10.20	20250123	4280	-52.80	20240226	1465	37.88	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
81	20250217	091152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	3	2	0.15	22412395	11181	1.39	2000	2015	2000	2595	1398	1997	2004.51	3.15	-4669	2071	2033	1997	1959	1923	2016	1942	43	598	100	1390	5	1	43388212	868	-47.62	5.17	12	0.03	-42.00	387.00	4280	20240226	-53.27	1465	20240812	36.52	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.23	N	340360	100	43 억	1365130	N	N	N	N
82	20250214	161145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1997	-38	5	-1.87	1606622404	802356	122.28	2010	2035	1961	2645	1425	2035	2002.38	3.14	993	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	1	1	43388212	866	-47.55	5.16	12	1.85	-42.00	387.00	4280	20240226	-53.34	1465	20240812	36.31	2125	-6.02	20250124	1833	8.95	20250123	4280	-53.34	20240226	1465	36.31	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
83	20250214	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2010	-25	5	-1.23	1537048040	767598	116.98	2010	2035	1961	2645	1425	2035	2002.41	3.14	14196	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	5	1	43388212	872	-47.86	5.19	12	1.77	-42.00	387.00	4280	20240226	-53.04	1465	20240812	37.20	2125	-5.41	20250124	1833	9.66	20250123	4280	-53.04	20240226	1465	37.20	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
84	20250214	141145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2015	-20	5	-0.98	1208620525	603219	91.93	2010	2035	1961	2645	1425	2035	2003.62	3.14	37643	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	5	1	43388212	874	-47.98	5.21	12	1.39	-42.00	387.00	4280	20240226	-52.92	1465	20240812	37.54	2125	-5.18	20250124	1833	9.93	20250123	4280	-52.92	20240226	1465	37.54	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
85	20250214	131148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2010	-25	5	-1.23	795728947	397420	60.57	2010	2035	1961	2645	1425	2035	2002.24	3.14	-8272	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	5	1	43388212	872	-47.86	5.19	12	0.92	-42.00	387.00	4280	20240226	-53.04	1465	20240812	37.20	2125	-5.41	20250124	1833	9.66	20250123	4280	-53.04	20240226	1465	37.20	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
86	20250214	121144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1997	-38	5	-1.87	692092407	345584	52.67	2010	2035	1961	2645	1425	2035	2002.67	3.14	-948	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	1	1	43388212	866	-47.55	5.16	12	0.80	-42.00	387.00	4280	20240226	-53.34	1465	20240812	36.31	2125	-6.02	20250124	1833	8.95	20250123	4280	-53.34	20240226	1465	36.31	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
87	20250214	111140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1994	-41	5	-2.01	668873203	333951	50.90	2010	2035	1961	2645	1425	2035	2002.91	3.14	-131	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	1	1	43388212	865	-47.48	5.15	12	0.77	-42.00	387.00	4280	20240226	-53.41	1465	20240812	36.11	2125	-6.16	20250124	1833	8.78	20250123	4280	-53.41	20240226	1465	36.11	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
88	20250214	101141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2030	-5	5	-0.25	413711663	206959	31.54	2010	2035	1961	2645	1425	2035	1999.00	3.14	-25511	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	5	1	43388212	881	-48.33	5.25	12	0.48	-42.00	387.00	4280	20240226	-52.57	1465	20240812	38.57	2125	-4.47	20250124	1833	10.75	20250123	4280	-52.57	20240226	1465	38.57	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
89	20250214	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1984	-51	5	-2.51	176926413	88907	13.55	2010	2030	1961	2645	1425	2035	1990.02	3.14	-29039	2137	2086	2039	1988	1941	2111	2013	43	610	100	1420	1	1	43388212	861	-47.24	5.13	12	0.20	-42.00	387.00	4280	20240226	-53.64	1465	20240812	35.43	2125	-6.64	20250124	1833	8.24	20250123	4280	-53.64	20240226	1465	35.43	20240812	2.19	N	340360	100	43 억	1361184	N	N	N	N
90	20250213	161135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2035	5	2	0.25	1331680342	655364	95.81	2010	2090	1992	2635	1425	2030	2031.97	3.28	-60724	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	883	-48.45	5.26	12	1.51	-42.00	387.00	4280	20240226	-52.45	1465	20240812	38.91	2125	-4.24	20250124	1833	11.02	20250123	4280	-52.45	20240226	1465	38.91	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
91	20250213	151136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2040	10	2	0.49	1289843097	634765	92.80	2010	2090	1992	2635	1425	2030	2032.00	3.28	-55514	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	885	-48.57	5.27	12	1.46	-42.00	387.00	4280	20240226	-52.34	1465	20240812	39.25	2125	-4.00	20250124	1833	11.29	20250123	4280	-52.34	20240226	1465	39.25	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
92	20250213	141132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2020	-10	5	-0.49	1142317632	561654	82.11	2010	2090	1992	2635	1425	2030	2033.85	3.28	-67656	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	876	-48.10	5.22	12	1.29	-42.00	387.00	4280	20240226	-52.80	1465	20240812	37.88	2125	-4.94	20250124	1833	10.20	20250123	4280	-52.80	20240226	1465	37.88	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
93	20250213	131134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2010	-20	5	-0.99	1037012952	509522	74.49	2010	2090	1992	2635	1425	2030	2035.27	3.28	-90603	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	872	-47.86	5.19	12	1.17	-42.00	387.00	4280	20240226	-53.04	1465	20240812	37.20	2125	-5.41	20250124	1833	9.66	20250123	4280	-53.04	20240226	1465	37.20	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
94	20250213	121132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2025	-5	5	-0.25	986652717	484501	70.83	2010	2090	1992	2635	1425	2030	2036.43	3.28	-91989	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	879	-48.21	5.23	12	1.12	-42.00	387.00	4280	20240226	-52.69	1465	20240812	38.23	2125	-4.71	20250124	1833	10.47	20250123	4280	-52.69	20240226	1465	38.23	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
95	20250213	111132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	-30	5	-1.48	860921494	421717	61.65	2010	2090	1999	2635	1425	2030	2041.47	3.28	-62209	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	868	-47.62	5.17	12	0.97	-42.00	387.00	4280	20240226	-53.27	1465	20240812	36.52	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
96	20250213	101133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2035	5	2	0.25	632606175	308422	45.09	2010	2090	2010	2635	1425	2030	2051.11	3.28	-44145	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	883	-48.45	5.26	12	0.71	-42.00	387.00	4280	20240226	-52.45	1465	20240812	38.91	2125	-4.24	20250124	1833	11.02	20250123	4280	-52.45	20240226	1465	38.91	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
97	20250213	091127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2055	25	2	1.23	181856875	89156	13.03	2010	2060	2010	2635	1425	2030	2039.76	3.28	-23951	2182	2105	2048	1971	1914	2077	1943	43	605	100	1420	5	1	43388212	892	-48.93	5.31	12	0.21	-42.00	387.00	4280	20240226	-51.99	1465	20240812	40.27	2125	-3.29	20250124	1833	12.11	20250123	4280	-51.99	20240226	1465	40.27	20240812	2.09	N	340360	100	43 억	1424992	N	N	N	N
98	20250212	161125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2030	-60	5	-2.87	1396808413	681419	102.51	2060	2125	1991	2715	1465	2090	2049.86	3.44	-71891	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	881	-48.33	5.25	12	1.57	-42.00	387.00	4280	20240226	-52.57	1465	20240812	38.57	2125	0.00	20250124	1833	10.75	20250123	4280	-52.57	20240226	1465	38.57	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
99	20250212	151123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2015	-75	5	-3.59	1293299188	630149	94.79	2060	2125	1991	2715	1465	2090	2052.37	3.44	-66313	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	874	-47.98	5.21	12	1.45	-42.00	387.00	4280	20240226	-52.92	1465	20240812	37.54	2125	0.00	20250124	1833	9.93	20250123	4280	-52.92	20240226	1465	37.54	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
100	20250212	141125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2020	-70	5	-3.35	1029239655	498347	74.97	2060	2125	2005	2715	1465	2090	2065.31	3.44	-44099	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	876	-48.10	5.22	12	1.15	-42.00	387.00	4280	20240226	-52.80	1465	20240812	37.88	2125	0.00	20250124	1833	10.20	20250123	4280	-52.80	20240226	1465	37.88	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
101	20250212	131128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2025	-65	5	-3.11	928350580	448291	67.44	2060	2125	2005	2715	1465	2090	2070.87	3.44	-31145	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	879	-48.21	5.23	12	1.03	-42.00	387.00	4280	20240226	-52.69	1465	20240812	38.23	2125	0.00	20250124	1833	10.47	20250123	4280	-52.69	20240226	1465	38.23	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
102	20250212	121124	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2030	-60	5	-2.87	890652855	429633	64.63	2060	2125	2005	2715	1465	2090	2073.06	3.44	-26842	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	881	-48.33	5.25	12	0.99	-42.00	387.00	4280	20240226	-52.57	1465	20240812	38.57	2125	0.00	20250124	1833	10.75	20250123	4280	-52.57	20240226	1465	38.57	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
103	20250212	111122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2020	-70	5	-3.35	743812135	356990	53.70	2060	2125	2010	2715	1465	2090	2083.57	3.44	-19466	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	876	-48.10	5.22	12	0.82	-42.00	387.00	4280	20240226	-52.80	1465	20240812	37.88	2125	0.00	20250124	1833	10.20	20250123	4280	-52.80	20240226	1465	37.88	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
104	20250212	101116	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2050	-40	5	-1.91	612221190	292197	43.96	2060	2125	2045	2715	1465	2090	2095.23	3.44	-2545	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	889	-48.81	5.30	12	0.67	-42.00	387.00	4280	20240226	-52.10	1465	20240812	39.93	2125	0.00	20250124	1833	11.84	20250123	4280	-52.10	20240226	1465	39.93	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
105	20250212	091038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2110	20	2	0.96	129072245	61547	9.26	2060	2120	2060	2715	1465	2090	2097.13	3.44	-5254	2191	2140	2064	2013	1937	2166	2039	43	625	100	1460	5	1	43388212	915	-50.24	5.45	12	0.14	-42.00	387.00	4280	20240226	-50.70	1465	20240812	44.03	2125	-0.71	20250124	1833	15.11	20250123	4280	-50.70	20240226	1465	44.03	20240812	2.10	N	340360	100	43 억	1490993	N	N	N	N
106	20250211	161127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2090	90	2	4.50	1357018974	660233	214.82	2000	2115	1988	2600	1400	2000	2055.35	2.98	201461	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	907	-49.76	5.40	12	1.52	-42.00	387.00	4280	20240226	-51.17	1448	20240129	44.34	2125	-1.65	20250124	1833	14.02	20250123	4280	-51.17	20240226	1465	42.66	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
107	20250211	151128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2085	85	2	4.25	1306700819	636139	206.98	2000	2115	1988	2600	1400	2000	2054.11	2.98	202260	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	905	-49.64	5.39	12	1.47	-42.00	387.00	4280	20240226	-51.29	1448	20240129	43.99	2125	-1.88	20250124	1833	13.75	20250123	4280	-51.29	20240226	1465	42.32	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
108	20250211	141126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2060	60	2	3.00	1197318494	583356	189.81	2000	2115	1988	2600	1400	2000	2052.47	2.98	189657	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	894	-49.05	5.32	12	1.34	-42.00	387.00	4280	20240226	-51.87	1448	20240129	42.27	2125	-3.06	20250124	1833	12.38	20250123	4280	-51.87	20240226	1465	40.61	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
109	20250211	131127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2070	70	2	3.50	1132976909	552193	179.67	2000	2115	1988	2600	1400	2000	2051.78	2.98	189610	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	898	-49.29	5.35	12	1.27	-42.00	387.00	4280	20240226	-51.64	1448	20240129	42.96	2125	-2.59	20250124	1833	12.93	20250123	4280	-51.64	20240226	1465	41.30	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
110	20250211	121125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2110	110	2	5.50	987926654	482292	156.93	2000	2115	1988	2600	1400	2000	2048.40	2.98	168696	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	915	-50.24	5.45	12	1.11	-42.00	387.00	4280	20240226	-50.70	1448	20240129	45.72	2125	-0.71	20250124	1833	15.11	20250123	4280	-50.70	20240226	1465	44.03	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
111	20250211	111126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2050	50	2	2.50	595618484	293567	95.52	2000	2055	1988	2600	1400	2000	2028.90	2.98	121313	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	889	-48.81	5.30	12	0.68	-42.00	387.00	4280	20240226	-52.10	1448	20240129	41.57	2125	-3.53	20250124	1833	11.84	20250123	4280	-52.10	20240226	1465	39.93	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
112	20250211	101125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2035	35	2	1.75	332145074	164565	53.55	2000	2035	1988	2600	1400	2000	2018.32	2.98	68947	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	883	-48.45	5.26	12	0.38	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	2125	-4.24	20250124	1833	11.02	20250123	4280	-52.45	20240226	1465	38.91	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
113	20250211	091131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	0	3	0.00	32403298	16205	5.27	2000	2000	1988	2600	1400	2000	1999.59	2.98	-3980	2053	2026	1998	1971	1943	2040	1985	43	600	100	1400	5	1	43388212	868	-47.62	5.17	12	0.04	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.10	N	340360	100	43 억	1295031	N	N	N	N
114	20250210	161119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	1	2	0.05	607088256	304861	46.06	1999	2025	1970	2595	1400	1999	1991.36	3.02	-13074	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	5	1	43388212	868	-47.62	5.17	12	0.70	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
115	20250210	151119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1999	0	3	0.00	533555812	268139	40.51	1999	2025	1970	2595	1400	1999	1989.85	3.02	6332	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	1	1	43388212	867	-47.60	5.17	12	0.62	-42.00	387.00	4280	20240226	-53.29	1448	20240129	38.05	2125	-5.93	20250124	1833	9.06	20250123	4280	-53.29	20240226	1465	36.45	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
116	20250210	141118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1998	-1	5	-0.05	498359917	250474	37.84	1999	2025	1970	2595	1400	1999	1989.67	3.02	11931	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	1	1	43388212	867	-47.57	5.16	12	0.58	-42.00	387.00	4280	20240226	-53.32	1448	20240129	37.98	2125	-5.98	20250124	1833	9.00	20250123	4280	-53.32	20240226	1465	36.38	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
117	20250210	131121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2005	6	2	0.30	348280101	175462	26.51	1999	2025	1970	2595	1400	1999	1984.93	3.02	-6933	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	5	1	43388212	870	-47.74	5.18	12	0.40	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	2125	-5.65	20250124	1833	9.38	20250123	4280	-53.15	20240226	1465	36.86	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
118	20250210	121115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1987	-12	5	-0.60	239980067	121179	18.31	1999	2025	1970	2595	1400	1999	1980.38	3.02	-44875	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	1	1	43388212	862	-47.31	5.13	12	0.28	-42.00	387.00	4280	20240226	-53.57	1448	20240129	37.22	2125	-6.49	20250124	1833	8.40	20250123	4280	-53.57	20240226	1465	35.63	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
119	20250210	111112	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1971	-28	5	-1.40	209064022	105594	15.95	1999	2025	1970	2595	1400	1999	1979.89	3.02	-37731	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	1	1	43388212	855	-46.93	5.09	12	0.24	-42.00	387.00	4280	20240226	-53.95	1448	20240129	36.12	2125	-7.25	20250124	1833	7.53	20250123	4280	-53.95	20240226	1465	34.54	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
120	20250210	101111	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1983	-16	5	-0.80	116452246	58724	8.87	1999	2025	1974	2595	1400	1999	1983.04	3.02	-27511	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	1	1	43388212	860	-47.21	5.12	12	0.14	-42.00	387.00	4280	20240226	-53.67	1448	20240129	36.95	2125	-6.68	20250124	1833	8.18	20250123	4280	-53.67	20240226	1465	35.36	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
121	20250210	091109	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1999	0	3	0.00	24906778	12479	1.89	1999	2025	1980	2595	1400	1999	1995.90	3.02	-8364	2064	2031	1982	1949	1900	2048	1966	43	596	100	1390	1	1	43388212	867	-47.60	5.17	12	0.03	-42.00	387.00	4280	20240226	-53.29	1448	20240129	38.05	2125	-5.93	20250124	1833	9.06	20250123	4280	-53.29	20240226	1465	36.45	20240812	2.12	N	340360	100	43 억	1308369	N	N	N	N
122	20250207	161058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1999	21	2	1.06	1308386844	661793	107.58	1978	2015	1933	2570	1385	1978	1977.03	2.84	75240	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	1	1	43388212	867	-47.60	5.17	12	1.53	-42.00	387.00	4280	20240226	-53.29	1448	20240129	38.05	2125	-5.93	20250124	1833	9.06	20250123	4280	-53.29	20240226	1465	36.45	20240812	2.11	N	340360	100	43 억	1232429	N	Y	N	N
123	20250207	151100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	22	2	1.11	1169038779	592109	96.26	1978	2015	1933	2570	1385	1978	1974.36	2.84	66477	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	5	1	43388212	868	-47.62	5.17	12	1.36	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.11	N	340360	100	43 억	1232429	N	N	N	N
124	20250207	141100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1978	0	3	0.00	760649359	387258	62.95	1978	1998	1933	2570	1385	1978	1964.19	2.84	-4769	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	1	1	43388212	858	-47.10	5.11	12	0.89	-42.00	387.00	4280	20240226	-53.79	1448	20240129	36.60	2125	-6.92	20250124	1833	7.91	20250123	4280	-53.79	20240226	1465	35.02	20240812	2.11	N	340360	100	43 억	1232429	N	N	N	N
125	20250207	131058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1976	-2	5	-0.10	572984282	292255	47.51	1978	1998	1933	2570	1385	1978	1960.56	2.84	-72458	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	1	1	43388212	857	-47.05	5.11	12	0.67	-42.00	387.00	4280	20240226	-53.83	1448	20240129	36.46	2125	-7.01	20250124	1833	7.80	20250123	4280	-53.83	20240226	1465	34.88	20240812	2.11	N	340360	100	43 억	1232429	N	N	N	N
126	20250207	121056	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1974	-4	5	-0.20	473224487	241647	39.28	1978	1998	1933	2570	1385	1978	1958.33	2.84	-66228	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	1	1	43388212	856	-47.00	5.10	12	0.56	-42.00	387.00	4280	20240226	-53.88	1448	20240129	36.33	2125	-7.11	20250124	1833	7.69	20250123	4280	-53.88	20240226	1465	34.74	20240812	2.11	N	340360	100	43 억	1232429	N	N	N	N
127	20250207	111054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1949	-29	5	-1.47	405469549	206921	33.64	1978	1998	1937	2570	1385	1978	1959.54	2.84	-51443	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	1	1	43388212	846	-46.40	5.04	12	0.48	-42.00	387.00	4280	20240226	-54.46	1448	20240129	34.60	2125	-8.28	20250124	1833	6.33	20250123	4280	-54.46	20240226	1465	33.04	20240812	2.11	N	340360	100	43 억	1232429	N	N	N	N
128	20250207	101059	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1980	2	2	0.10	85831234	43579	7.08	1978	1998	1960	2570	1385	1978	1969.55	2.84	-25741	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	1	1	43388212	859	-47.14	5.12	12	0.10	-42.00	387.00	4280	20240226	-53.74	1448	20240129	36.74	2125	-6.82	20250124	1833	8.02	20250123	4280	-53.74	20240226	1465	35.15	20240812	2.11	N	340360	100	43 억	1232429	N	N	N	N
129	20250207	091105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1983	5	2	0.25	6738038	3412	0.55	1978	1998	1964	2570	1385	1978	1974.81	2.84	-1971	2071	2024	1998	1951	1925	2011	1938	43	592	100	1380	1	1	43388212	860	-47.21	5.12	12	0.01	-42.00	387.00	4280	20240226	-53.67	1448	20240129	36.95	2125	-6.68	20250124	1833	8.18	20250123	4280	-53.67	20240226	1465	35.36	20240812	2.11	N	340360	100	43 억	1232429	N	N	N	N
130	20250206	161031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1978	-16	5	-0.80	1229189215	613353	205.30	1992	2045	1972	2590	1396	1994	2004.07	2.69	63615	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	1	1	43388212	858	-47.10	5.11	12	1.41	-42.00	387.00	4280	20240226	-53.79	1448	20240129	36.60	2125	-6.92	20250124	1833	7.91	20250123	4280	-53.79	20240226	1465	35.02	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
131	20250206	151036	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1984	-10	5	-0.50	1198556082	597881	200.13	1992	2045	1972	2590	1396	1994	2004.67	2.69	67969	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	1	1	43388212	861	-47.24	5.13	12	1.38	-42.00	387.00	4280	20240226	-53.64	1448	20240129	37.02	2125	-6.64	20250124	1833	8.24	20250123	4280	-53.64	20240226	1465	35.43	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
132	20250206	141035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1991	-3	5	-0.15	1097349917	546735	183.01	1992	2045	1972	2590	1396	1994	2007.10	2.69	91934	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	1	1	43388212	864	-47.40	5.14	12	1.26	-42.00	387.00	4280	20240226	-53.48	1448	20240129	37.50	2125	-6.31	20250124	1833	8.62	20250123	4280	-53.48	20240226	1465	35.90	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
133	20250206	131032	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1995	1	2	0.05	930180823	462382	154.77	1992	2045	1972	2590	1396	1994	2011.72	2.69	111172	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	1	1	43388212	866	-47.50	5.16	12	1.07	-42.00	387.00	4280	20240226	-53.39	1448	20240129	37.78	2125	-6.12	20250124	1833	8.84	20250123	4280	-53.39	20240226	1465	36.18	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
134	20250206	121029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1994	0	3	0.00	896658922	445542	149.13	1992	2045	1972	2590	1396	1994	2012.51	2.69	115276	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	1	1	43388212	865	-47.48	5.15	12	1.03	-42.00	387.00	4280	20240226	-53.41	1448	20240129	37.71	2125	-6.16	20250124	1833	8.78	20250123	4280	-53.41	20240226	1465	36.11	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
135	20250206	111024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	6	2	0.30	817556316	405904	135.87	1992	2045	1972	2590	1396	1994	2014.16	2.69	127395	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	5	1	43388212	868	-47.62	5.17	12	0.94	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
136	20250206	101025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	6	2	0.30	638672556	316784	106.04	1992	2045	1972	2590	1396	1994	2016.11	2.69	95215	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	5	1	43388212	868	-47.62	5.17	12	0.73	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2125	-5.88	20250124	1833	9.11	20250123	4280	-53.27	20240226	1465	36.52	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
137	20250206	091037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1996	2	2	0.10	16584832	8316	2.78	1992	1999	1982	2590	1396	1994	1994.33	2.69	-6765	2034	2013	1984	1963	1934	2024	1974	43	596	100	1390	1	1	43388212	866	-47.52	5.16	12	0.02	-42.00	387.00	4280	20240226	-53.36	1448	20240129	37.85	2125	-6.07	20250124	1833	8.89	20250123	4280	-53.36	20240226	1465	36.25	20240812	2.08	N	340360	100	43 억	1168236	N	N	N	N
138	20250205	161020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1994	3	2	0.15	591519947	298589	41.45	1955	2005	1955	2585	1394	1991	1981.04	2.76	-31600	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	865	-47.48	5.15	12	0.69	-42.00	387.00	4280	20240226	-53.41	1448	20240129	37.71	2125	-6.16	20250124	1833	8.78	20250123	4280	-53.41	20240226	1465	36.11	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
139	20250205	151024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1985	-6	5	-0.30	510199949	257717	35.77	1955	2005	1955	2585	1394	1991	1979.69	2.76	-28285	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	861	-47.26	5.13	12	0.59	-42.00	387.00	4280	20240226	-53.62	1448	20240129	37.09	2125	-6.59	20250124	1833	8.29	20250123	4280	-53.62	20240226	1465	35.49	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
140	20250205	141024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1992	1	2	0.05	426509424	215548	29.92	1955	2005	1955	2585	1394	1991	1978.72	2.76	-8049	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	864	-47.43	5.15	12	0.50	-42.00	387.00	4280	20240226	-53.46	1448	20240129	37.57	2125	-6.26	20250124	1833	8.67	20250123	4280	-53.46	20240226	1465	35.97	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
141	20250205	131020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1985	-6	5	-0.30	335040562	169666	23.55	1955	2005	1955	2585	1394	1991	1974.71	2.76	-21676	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	861	-47.26	5.13	12	0.39	-42.00	387.00	4280	20240226	-53.62	1448	20240129	37.09	2125	-6.59	20250124	1833	8.29	20250123	4280	-53.62	20240226	1465	35.49	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
142	20250205	121026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1983	-8	5	-0.40	268753544	136214	18.91	1955	2005	1955	2585	1394	1991	1973.02	2.76	-23173	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	860	-47.21	5.12	12	0.31	-42.00	387.00	4280	20240226	-53.67	1448	20240129	36.95	2125	-6.68	20250124	1833	8.18	20250123	4280	-53.67	20240226	1465	35.36	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
143	20250205	111019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1970	-21	5	-1.05	209266981	106112	14.73	1955	2005	1955	2585	1394	1991	1972.13	2.76	-29799	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	855	-46.90	5.09	12	0.24	-42.00	387.00	4280	20240226	-53.97	1448	20240129	36.05	2125	-7.29	20250124	1833	7.47	20250123	4280	-53.97	20240226	1465	34.47	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
144	20250205	101031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1967	-24	5	-1.21	134815146	68316	9.48	1955	2005	1955	2585	1394	1991	1973.41	2.76	-13954	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	853	-46.83	5.08	12	0.16	-42.00	387.00	4280	20240226	-54.04	1448	20240129	35.84	2125	-7.44	20250124	1833	7.31	20250123	4280	-54.04	20240226	1465	34.27	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
145	20250205	091038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1995	4	2	0.20	34307250	17249	2.39	1955	2005	1955	2585	1394	1991	1988.94	2.76	-4015	2099	2044	1980	1925	1861	2072	1953	43	594	100	1390	1	1	43388212	866	-47.50	5.16	12	0.04	-42.00	387.00	4280	20240226	-53.39	1448	20240129	37.78	2125	-6.12	20250124	1833	8.84	20250123	4280	-53.39	20240226	1465	36.18	20240812	2.08	N	340360	100	43 억	1198964	N	N	N	N
146	20250204	160959	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1991	27	2	1.37	1419697266	720247	237.47	1964	2035	1916	2550	1375	1964	1971.11	2.66	46585	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	864	-47.40	5.14	12	1.66	-42.00	387.00	4280	20240226	-53.48	1448	20240129	37.50	2125	-6.31	20250124	1833	8.62	20250123	4280	-53.48	20240226	1465	35.90	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N
147	20250204	151012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1990	26	2	1.32	1323790557	672196	221.63	1964	2035	1916	2550	1375	1964	1969.35	2.66	44869	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	863	-47.38	5.14	12	1.55	-42.00	387.00	4280	20240226	-53.50	1448	20240129	37.43	2125	-6.35	20250124	1833	8.57	20250123	4280	-53.50	20240226	1465	35.84	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N
148	20250204	141010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1981	17	2	0.87	1280142873	650213	214.38	1964	2035	1916	2550	1375	1964	1968.81	2.66	46889	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	860	-47.17	5.12	12	1.50	-42.00	387.00	4280	20240226	-53.71	1448	20240129	36.81	2125	-6.78	20250124	1833	8.07	20250123	4280	-53.71	20240226	1465	35.22	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N
149	20250204	131014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1966	2	2	0.10	593072941	305724	100.80	1964	1968	1916	2550	1375	1964	1939.90	2.66	-46112	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	853	-46.81	5.08	12	0.70	-42.00	387.00	4280	20240226	-54.07	1448	20240129	35.77	2125	-7.48	20250124	1833	7.26	20250123	4280	-54.07	20240226	1465	34.20	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N
150	20250204	121025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1965	1	2	0.05	244493731	125278	41.31	1964	1968	1930	2550	1375	1964	1951.61	2.66	-43459	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	853	-46.79	5.08	12	0.29	-42.00	387.00	4280	20240226	-54.09	1448	20240129	35.70	2125	-7.53	20250124	1833	7.20	20250123	4280	-54.09	20240226	1465	34.13	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N
151	20250204	111005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1962	-2	5	-0.10	184728556	94681	31.22	1964	1968	1930	2550	1375	1964	1951.06	2.66	-34426	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	851	-46.71	5.07	12	0.22	-42.00	387.00	4280	20240226	-54.16	1448	20240129	35.50	2125	-7.67	20250124	1833	7.04	20250123	4280	-54.16	20240226	1465	33.92	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N
152	20250204	101009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1948	-16	5	-0.81	114404989	58777	19.38	1964	1964	1930	2550	1375	1964	1946.42	2.66	-28271	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	845	-46.38	5.03	12	0.14	-42.00	387.00	4280	20240226	-54.49	1448	20240129	34.53	2125	-8.33	20250124	1833	6.27	20250123	4280	-54.49	20240226	1465	32.97	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N
153	20250204	091009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1938	-26	5	-1.32	22670325	11679	3.85	1964	1964	1930	2550	1375	1964	1941.12	2.66	-10011	2000	1981	1945	1926	1890	1991	1936	43	586	100	1370	1	1	43388212	841	-46.14	5.01	12	0.03	-42.00	387.00	4280	20240226	-54.72	1448	20240129	33.84	2125	-8.80	20250124	1833	5.73	20250123	4280	-54.72	20240226	1465	32.29	20240812	2.00	N	340360	100	43 억	1153845	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History