KissMeData/038060/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160500	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	977	2	2	0.21	55581339	57474	31.21	960	980	955	1267	683	975	967.07	4.14	-2824	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	470	11.77	0.45	12	0.12	83.00	2163.00	1550	20241118	-36.97	955	20250228	2.30	1165	-16.14	20250107	955	2.30	20250228	1550	-36.97	20241118	955	2.30	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
3	20250228	150503	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	974	-1	5	-0.10	53443628	55284	30.02	960	980	955	1267	683	975	966.71	4.14	-2333	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	469	11.73	0.45	12	0.11	83.00	2163.00	1550	20241118	-37.16	955	20250228	1.99	1165	-16.39	20250107	955	1.99	20250228	1550	-37.16	20241118	955	1.99	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
4	20250228	140504	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	969	-6	5	-0.62	48141424	49824	27.06	960	980	955	1267	683	975	966.23	4.14	-1971	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	466	11.67	0.45	12	0.10	83.00	2163.00	1550	20241118	-37.48	955	20250228	1.47	1165	-16.82	20250107	955	1.47	20250228	1550	-37.48	20241118	955	1.47	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
5	20250228	130502	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	969	-6	5	-0.62	47751886	49422	26.84	960	980	955	1267	683	975	966.21	4.14	-1971	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	466	11.67	0.45	12	0.10	83.00	2163.00	1550	20241118	-37.48	955	20250228	1.47	1165	-16.82	20250107	955	1.47	20250228	1550	-37.48	20241118	955	1.47	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
6	20250228	120459	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	969	-6	5	-0.62	47618202	49284	26.76	960	980	955	1267	683	975	966.20	4.14	-1971	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	466	11.67	0.45	12	0.10	83.00	2163.00	1550	20241118	-37.48	955	20250228	1.47	1165	-16.82	20250107	955	1.47	20250228	1550	-37.48	20241118	955	1.47	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
7	20250228	110459	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	971	-4	5	-0.41	42912735	44428	24.13	960	980	955	1267	683	975	965.89	4.14	-1971	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	467	11.70	0.45	12	0.09	83.00	2163.00	1550	20241118	-37.35	955	20250228	1.68	1165	-16.65	20250107	955	1.68	20250228	1550	-37.35	20241118	955	1.68	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
8	20250228	100459	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	963	-12	5	-1.23	31363588	32476	17.64	960	980	955	1267	683	975	965.75	4.14	-574	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	463	11.60	0.45	12	0.07	83.00	2163.00	1550	20241118	-37.87	955	20250228	0.84	1165	-17.34	20250107	955	0.84	20250228	1550	-37.87	20241118	955	0.84	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
9	20250228	090501	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	980	5	2	0.51	12001263	12452	6.76	960	980	955	1267	683	975	963.80	4.14	-525	985	980	970	965	955	982	967	241	292	500	660	1	1	48103069	471	11.81	0.45	12	0.03	83.00	2163.00	1550	20241118	-36.77	955	20250228	2.62	1165	-15.88	20250107	955	2.62	20250228	1550	-36.77	20241118	955	2.62	20250228	0.33	N	038060	500	240 억	1992384	N	N	N	N
10	20250227	160458	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	975	7	2	0.72	78365430	80930	220.89	968	975	960	1258	678	968	966.62	4.17	-12023	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	469	11.75	0.45	12	0.17	83.00	2163.00	1550	20241118	-37.10	960	20250227	1.56	1165	-16.31	20250107	960	1.56	20250227	1550	-37.10	20241118	960	1.56	20250227	0.33	N	038060	500	240 억	2004407	N	N	N	N
11	20250227	150455	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	973	5	2	0.52	60355230	62458	170.47	968	974	960	1258	678	968	966.33	4.17	-11643	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	468	11.72	0.45	12	0.13	83.00	2163.00	1550	20241118	-37.23	960	20250227	1.35	1165	-16.48	20250107	960	1.35	20250227	1550	-37.23	20241118	960	1.35	20250227	0.33	N	038060	500	240 억	2004407	N	N	N	N
12	20250227	140457	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	974	6	2	0.62	58972514	61038	166.60	968	974	960	1258	678	968	966.16	4.17	-11543	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	469	11.73	0.45	12	0.13	83.00	2163.00	1550	20241118	-37.16	960	20250227	1.46	1165	-16.39	20250107	960	1.46	20250227	1550	-37.16	20241118	960	1.46	20250227	0.33	N	038060	500	240 억	2004407	N	N	N	N
13	20250227	130456	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	973	5	2	0.52	57294092	59305	161.87	968	973	960	1258	678	968	966.09	4.17	-11567	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	468	11.72	0.45	12	0.12	83.00	2163.00	1550	20241118	-37.23	960	20250227	1.35	1165	-16.48	20250107	960	1.35	20250227	1550	-37.23	20241118	960	1.35	20250227	0.33	N	038060	500	240 억	2004407	N	N	N	N
14	20250227	120455	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	972	4	2	0.41	54645435	56576	154.42	968	972	960	1258	678	968	965.88	4.17	-11518	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	468	11.71	0.45	12	0.12	83.00	2163.00	1550	20241118	-37.29	960	20250227	1.25	1165	-16.57	20250107	960	1.25	20250227	1550	-37.29	20241118	960	1.25	20250227	0.33	N	038060	500	240 억	2004407	N	N	N	N
15	20250227	110500	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	966	-2	5	-0.21	32160189	33323	90.95	968	971	960	1258	678	968	965.10	4.17	-9400	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	465	11.64	0.45	12	0.07	83.00	2163.00	1550	20241118	-37.68	960	20250227	0.62	1165	-17.08	20250107	960	0.62	20250227	1550	-37.68	20241118	960	0.62	20250227	0.33	N	038060	500	240 억	2004407	N	N	N	N
16	20250227	100512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	966	-2	5	-0.21	28957579	29994	81.87	968	971	961	1258	678	968	965.45	4.17	-8202	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	465	11.64	0.45	12	0.06	83.00	2163.00	1550	20241118	-37.68	960	20240911	0.62	1165	-17.08	20250107	961	0.52	20250227	1550	-37.68	20241118	960	0.62	20240911	0.33	N	038060	500	240 억	2004407	N	N	N	N
17	20250227	090510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	968	0	3	0.00	2870168	2965	8.09	968	971	968	1258	678	968	968.02	4.17	-2849	982	974	968	960	954	972	958	241	290	500	650	1	1	48103069	466	11.66	0.45	12	0.01	83.00	2163.00	1550	20241118	-37.55	960	20240911	0.83	1165	-16.91	20250107	961	0.73	20250220	1550	-37.55	20241118	960	0.83	20240911	0.33	N	038060	500	240 억	2004407	N	N	N	N
18	20250226	160456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	968	-5	5	-0.51	35487477	36637	355.63	974	976	962	1264	682	973	968.62	4.20	-14479	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	466	11.66	0.45	12	0.08	83.00	2163.00	1550	20241118	-37.55	960	20240911	0.83	1165	-16.91	20250107	961	0.73	20250220	1550	-37.55	20241118	960	0.83	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
19	20250226	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	966	-7	5	-0.72	33820277	34913	338.90	974	976	962	1264	682	973	968.70	4.20	-13346	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	465	11.64	0.45	12	0.07	83.00	2163.00	1550	20241118	-37.68	960	20240911	0.62	1165	-17.08	20250107	961	0.52	20250220	1550	-37.68	20241118	960	0.62	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
20	20250226	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	968	-5	5	-0.51	33059145	34125	331.25	974	976	962	1264	682	973	968.77	4.20	-12673	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	466	11.66	0.45	12	0.07	83.00	2163.00	1550	20241118	-37.55	960	20240911	0.83	1165	-16.91	20250107	961	0.73	20250220	1550	-37.55	20241118	960	0.83	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
21	20250226	130456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	966	-7	5	-0.72	25704319	26504	257.27	974	976	962	1264	682	973	969.83	4.20	-10253	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	465	11.64	0.45	12	0.06	83.00	2163.00	1550	20241118	-37.68	960	20240911	0.62	1165	-17.08	20250107	961	0.52	20250220	1550	-37.68	20241118	960	0.62	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
22	20250226	120457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	965	-8	5	-0.82	23232025	23942	232.40	974	976	962	1264	682	973	970.35	4.20	-9239	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	464	11.63	0.45	12	0.05	83.00	2163.00	1550	20241118	-37.74	960	20240911	0.52	1165	-17.17	20250107	961	0.42	20250220	1550	-37.74	20241118	960	0.52	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
23	20250226	110456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	970	-3	5	-0.31	20605734	21229	206.07	974	976	962	1264	682	973	970.64	4.20	-8305	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	467	11.69	0.45	12	0.04	83.00	2163.00	1550	20241118	-37.42	960	20240911	1.04	1165	-16.74	20250107	961	0.94	20250220	1550	-37.42	20241118	960	1.04	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
24	20250226	100455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	969	-4	5	-0.41	17373663	17882	173.58	974	976	969	1264	682	973	971.57	4.20	-8228	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	466	11.67	0.45	12	0.04	83.00	2163.00	1550	20241118	-37.48	960	20240911	0.94	1165	-16.82	20250107	961	0.83	20250220	1550	-37.48	20241118	960	0.94	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
25	20250226	090459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	976	3	2	0.31	953067	978	9.49	974	976	973	1264	682	973	974.51	4.20	-540	986	979	970	963	954	983	967	241	291	500	660	1	1	48103069	469	11.76	0.45	12	0.00	83.00	2163.00	1550	20241118	-37.03	960	20240911	1.67	1165	-16.22	20250107	961	1.56	20250220	1550	-37.03	20241118	960	1.67	20240911	0.33	N	038060	500	240 억	2018886	N	N	N	N
26	20250225	160453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	973	-2	5	-0.21	9977679	10301	36.79	967	977	961	1267	683	975	968.61	4.20	-1467	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	468	11.72	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.23	960	20240911	1.35	1165	-16.48	20250107	961	1.25	20250225	1550	-37.23	20241118	960	1.35	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
27	20250225	150454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-1	5	-0.10	9683908	9999	35.71	967	977	961	1267	683	975	968.49	4.20	-1410	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	469	11.73	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.16	960	20240911	1.46	1165	-16.39	20250107	961	1.35	20250225	1550	-37.16	20241118	960	1.46	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
28	20250225	140453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-1	5	-0.10	9323596	9629	34.39	967	977	961	1267	683	975	968.28	4.20	-1229	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	469	11.73	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.16	960	20240911	1.46	1165	-16.39	20250107	961	1.35	20250225	1550	-37.16	20241118	960	1.46	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
29	20250225	130455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-1	5	-0.10	9311917	9617	34.35	967	977	961	1267	683	975	968.28	4.20	-1228	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	469	11.73	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.16	960	20240911	1.46	1165	-16.39	20250107	961	1.35	20250225	1550	-37.16	20241118	960	1.46	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
30	20250225	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	0	3	0.00	6791072	7017	25.06	967	977	961	1267	683	975	967.80	4.20	-1158	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	469	11.75	0.45	12	0.01	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250225	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
31	20250225	110453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-1	5	-0.10	5606781	5802	20.72	967	977	961	1267	683	975	966.35	4.20	-377	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	469	11.73	0.45	12	0.01	83.00	2163.00	1550	20241118	-37.16	960	20240911	1.46	1165	-16.39	20250107	961	1.35	20250225	1550	-37.16	20241118	960	1.46	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
32	20250225	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	2	2	0.21	4951341	5130	18.32	967	977	961	1267	683	975	965.17	4.20	-39	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	470	11.77	0.45	12	0.01	83.00	2163.00	1550	20241118	-36.97	960	20240911	1.77	1165	-16.14	20250107	961	1.66	20250225	1550	-36.97	20241118	960	1.77	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
33	20250225	090455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	0	3	0.00	321052	332	1.19	967	975	967	1267	683	975	967.02	4.20	122	984	979	973	968	962	982	971	241	292	500	660	1	1	48103069	469	11.75	0.45	12	0.00	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2020351	N	N	N	N
34	20250224	160450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	0	3	0.00	27165257	27995	216.39	967	978	967	1267	683	975	970.36	4.20	-1282	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	469	11.75	0.45	12	0.06	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
35	20250224	150450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	0	3	0.00	26315108	27123	209.65	967	978	967	1267	683	975	970.21	4.20	-611	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	469	11.75	0.45	12	0.06	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
36	20250224	140449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	968	-7	5	-0.72	18715136	19287	149.08	967	978	967	1267	683	975	970.35	4.20	-493	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	466	11.66	0.45	12	0.04	83.00	2163.00	1550	20241118	-37.55	960	20240911	0.83	1165	-16.91	20250107	961	0.73	20250220	1550	-37.55	20241118	960	0.83	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
37	20250224	130450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	970	-5	5	-0.51	10200071	10491	81.09	967	978	967	1267	683	975	972.27	4.20	-258	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	467	11.69	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.42	960	20240911	1.04	1165	-16.74	20250107	961	0.94	20250220	1550	-37.42	20241118	960	1.04	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
38	20250224	120449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	0	3	0.00	3856918	3956	30.58	967	978	967	1267	683	975	974.95	4.20	-258	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	469	11.75	0.45	12	0.01	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
39	20250224	110447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	2	2	0.21	3052395	3132	24.21	967	978	967	1267	683	975	974.58	4.20	-288	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	470	11.77	0.45	12	0.01	83.00	2163.00	1550	20241118	-36.97	960	20240911	1.77	1165	-16.14	20250107	961	1.66	20250220	1550	-36.97	20241118	960	1.77	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
40	20250224	100447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	2	2	0.21	3026016	3105	24.00	967	978	967	1267	683	975	974.56	4.20	-288	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	470	11.77	0.45	12	0.01	83.00	2163.00	1550	20241118	-36.97	960	20240911	1.77	1165	-16.14	20250107	961	1.66	20250220	1550	-36.97	20241118	960	1.77	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
41	20250224	090451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	967	-8	5	-0.82	109271	113	0.87	967	967	967	1267	683	975	967.00	4.20	0	983	978	974	969	965	981	972	241	292	500	660	1	1	48103069	465	11.65	0.45	12	0.00	83.00	2163.00	1550	20241118	-37.61	960	20240911	0.73	1165	-17.00	20250107	961	0.62	20250220	1550	-37.61	20241118	960	0.73	20240911	0.33	N	038060	500	240 억	2021633	N	N	N	N
42	20250221	160447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	5	2	0.52	12602326	12937	20.28	970	979	970	1261	679	970	974.13	4.20	-801	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.75	0.45	12	0.03	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
43	20250221	150449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	5	2	0.52	11109443	11404	17.88	970	979	970	1261	679	970	974.17	4.20	-514	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.75	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
44	20250221	140449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	5	2	0.52	10958320	11249	17.63	970	979	970	1261	679	970	974.16	4.20	-514	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.75	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
45	20250221	130448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	5	2	0.52	9996497	10260	16.08	970	979	970	1261	679	970	974.32	4.20	-510	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.75	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
46	20250221	120448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	4	2	0.41	9784922	10043	15.74	970	979	970	1261	679	970	974.30	4.20	-510	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.73	0.45	12	0.02	83.00	2163.00	1550	20241118	-37.16	960	20240911	1.46	1165	-16.39	20250107	961	1.35	20250220	1550	-37.16	20241118	960	1.46	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
47	20250221	110446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	5	2	0.52	5707574	5861	9.19	970	979	970	1261	679	970	973.82	4.20	-510	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.75	0.45	12	0.01	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
48	20250221	100447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	5	2	0.52	5275507	5418	8.49	970	975	970	1261	679	970	973.70	4.20	-528	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.75	0.45	12	0.01	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
49	20250221	090448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	5	2	0.52	983145	1011	1.58	970	975	970	1261	679	970	972.45	4.20	-488	994	981	971	958	948	977	954	241	291	500	650	1	1	48103069	469	11.75	0.45	12	0.00	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	961	1.46	20250220	1550	-37.10	20241118	960	1.56	20240911	0.33	N	038060	500	240 억	2022434	N	N	N	N
50	20250220	160445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	970	-3	5	-0.31	61986007	63792	108.91	973	984	961	1264	682	973	971.70	4.20	856	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	467	11.69	0.45	12	0.13	83.00	2163.00	1550	20241118	-37.42	960	20240911	1.04	1165	-16.74	20250107	961	0.94	20250220	1550	-37.42	20241118	960	1.04	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
51	20250220	150446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	972	-1	5	-0.10	61212853	62995	107.55	973	984	961	1264	682	973	971.71	4.20	1356	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	468	11.71	0.45	12	0.13	83.00	2163.00	1550	20241118	-37.29	960	20240911	1.25	1165	-16.57	20250107	961	1.14	20250220	1550	-37.29	20241118	960	1.25	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
52	20250220	140447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	4	2	0.41	59032526	60752	103.72	973	984	961	1264	682	973	971.70	4.20	708	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	470	11.77	0.45	12	0.13	83.00	2163.00	1550	20241118	-36.97	960	20240911	1.77	1165	-16.14	20250107	961	1.66	20250220	1550	-36.97	20241118	960	1.77	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
53	20250220	130445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	979	6	2	0.62	58099058	59796	102.08	973	984	961	1264	682	973	971.62	4.20	728	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	471	11.80	0.45	12	0.12	83.00	2163.00	1550	20241118	-36.84	960	20240911	1.98	1165	-15.97	20250107	961	1.87	20250220	1550	-36.84	20241118	960	1.98	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
54	20250220	120445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	979	6	2	0.62	33452210	34353	58.65	973	984	971	1264	682	973	973.78	4.20	431	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	471	11.80	0.45	12	0.07	83.00	2163.00	1550	20241118	-36.84	960	20240911	1.98	1165	-15.97	20250107	965	1.45	20250219	1550	-36.84	20241118	960	1.98	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
55	20250220	110445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	975	2	2	0.21	33145656	34040	58.11	973	984	971	1264	682	973	973.73	4.20	425	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	469	11.75	0.45	12	0.07	83.00	2163.00	1550	20241118	-37.10	960	20240911	1.56	1165	-16.31	20250107	965	1.04	20250219	1550	-37.10	20241118	960	1.56	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
56	20250220	100445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	983	10	2	1.03	21585521	22187	37.88	973	983	971	1264	682	973	972.89	4.20	129	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	473	11.84	0.45	12	0.05	83.00	2163.00	1550	20241118	-36.58	960	20240911	2.40	1165	-15.62	20250107	965	1.87	20250219	1550	-36.58	20241118	960	2.40	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
57	20250220	090447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	973	0	3	0.00	1500366	1542	2.63	973	973	973	1264	682	973	973.00	4.20	0	987	979	972	964	957	976	961	241	291	500	660	1	1	48103069	468	11.72	0.45	12	0.00	83.00	2163.00	1550	20241118	-37.23	960	20240911	1.35	1165	-16.48	20250107	965	0.83	20250219	1550	-37.23	20241118	960	1.35	20240911	0.34	N	038060	500	240 억	2021578	N	N	N	N
58	20250219	160443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	973	-7	5	-0.71	56821382	58575	125.90	980	980	965	1274	686	980	970.06	4.21	-2140	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	468	11.72	0.45	12	0.12	83.00	2163.00	1550	20241118	-37.23	960	20240911	1.35	1165	-16.48	20250107	965	0.83	20250219	1550	-37.23	20241118	960	1.35	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
59	20250219	150445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	973	-7	5	-0.71	54924973	56628	121.71	980	980	965	1274	686	980	969.93	4.21	-1598	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	468	11.72	0.45	12	0.12	83.00	2163.00	1550	20241118	-37.23	960	20240911	1.35	1165	-16.48	20250107	965	0.83	20250219	1550	-37.23	20241118	960	1.35	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
60	20250219	140442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	970	-10	5	-1.02	50643041	52212	112.22	980	980	965	1274	686	980	969.95	4.21	-569	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	467	11.69	0.45	12	0.11	83.00	2163.00	1550	20241118	-37.42	960	20240911	1.04	1165	-16.74	20250107	965	0.52	20250219	1550	-37.42	20241118	960	1.04	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
61	20250219	130443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	976	-4	5	-0.41	28031537	28846	62.00	980	980	965	1274	686	980	971.77	4.21	1809	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	469	11.76	0.45	12	0.06	83.00	2163.00	1550	20241118	-37.03	960	20240911	1.67	1165	-16.22	20250107	965	1.14	20250219	1550	-37.03	20241118	960	1.67	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
62	20250219	120443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	-3	5	-0.31	26470747	27239	58.55	980	980	965	1274	686	980	971.80	4.21	1740	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	470	11.77	0.45	12	0.06	83.00	2163.00	1550	20241118	-36.97	960	20240911	1.77	1165	-16.14	20250107	965	1.24	20250219	1550	-36.97	20241118	960	1.77	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
63	20250219	110444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	-6	5	-0.61	25020202	25752	55.35	980	980	965	1274	686	980	971.58	4.21	2091	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	469	11.73	0.45	12	0.05	83.00	2163.00	1550	20241118	-37.16	960	20240911	1.46	1165	-16.39	20250107	965	0.93	20250219	1550	-37.16	20241118	960	1.46	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
64	20250219	100443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	978	-2	5	-0.20	8272338	8516	18.30	980	980	965	1274	686	980	971.39	4.21	-111	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	470	11.78	0.45	12	0.02	83.00	2163.00	1550	20241118	-36.90	960	20240911	1.88	1165	-16.05	20250107	965	1.35	20250219	1550	-36.90	20241118	960	1.88	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
65	20250219	090445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	0	3	0.00	1665618	1713	3.68	980	980	971	1274	686	980	972.34	4.21	-18	1013	996	987	970	961	992	966	241	294	500	660	1	1	48103069	471	11.81	0.45	12	0.00	83.00	2163.00	1550	20241118	-36.77	960	20240911	2.08	1165	-15.88	20250107	970	1.03	20250211	1550	-36.77	20241118	960	2.08	20240911	0.34	N	038060	500	240 억	2023718	N	N	N	N
66	20250218	160443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	-15	5	-1.51	44937300	45584	187.12	1004	1004	978	1293	697	995	985.94	4.21	-1790	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	471	11.81	0.45	12	0.09	83.00	2163.00	1550	20241118	-36.77	960	20240911	2.08	1165	-15.88	20250107	970	1.03	20250211	1550	-36.77	20241118	960	2.08	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
67	20250218	150443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	-5	5	-0.50	30607045	30977	127.16	1004	1004	984	1293	697	995	988.06	4.21	-1604	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	476	11.93	0.46	12	0.06	83.00	2163.00	1550	20241118	-36.13	960	20240911	3.12	1165	-15.02	20250107	970	2.06	20250211	1550	-36.13	20241118	960	3.12	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
68	20250218	140443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	-6	5	-0.60	30483295	30852	126.65	1004	1004	984	1293	697	995	988.05	4.21	-1594	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	476	11.92	0.46	12	0.06	83.00	2163.00	1550	20241118	-36.19	960	20240911	3.02	1165	-15.11	20250107	970	1.96	20250211	1550	-36.19	20241118	960	3.02	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
69	20250218	130442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	-1	5	-0.10	24473558	24757	101.63	1004	1004	985	1293	697	995	988.55	4.21	-2136	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	478	11.98	0.46	12	0.05	83.00	2163.00	1550	20241118	-35.87	960	20240911	3.54	1165	-14.68	20250107	970	2.47	20250211	1550	-35.87	20241118	960	3.54	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
70	20250218	120442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	-5	5	-0.50	17305120	17506	71.86	1004	1004	985	1293	697	995	988.53	4.21	-1911	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	476	11.93	0.46	12	0.04	83.00	2163.00	1550	20241118	-36.13	960	20240911	3.12	1165	-15.02	20250107	970	2.06	20250211	1550	-36.13	20241118	960	3.12	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
71	20250218	110442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	991	-4	5	-0.40	6298098	6341	26.03	1004	1004	987	1293	697	995	993.23	4.21	-1867	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	477	11.94	0.46	12	0.01	83.00	2163.00	1550	20241118	-36.06	960	20240911	3.23	1165	-14.94	20250107	970	2.16	20250211	1550	-36.06	20241118	960	3.23	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
72	20250218	100442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	-5	5	-0.50	4777168	4806	19.73	1004	1004	987	1293	697	995	994.00	4.21	-1621	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	476	11.93	0.46	12	0.01	83.00	2163.00	1550	20241118	-36.13	960	20240911	3.12	1165	-15.02	20250107	970	2.06	20250211	1550	-36.13	20241118	960	3.12	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
73	20250218	090443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	4	2	0.40	582689	581	2.38	1004	1004	993	1293	697	995	1002.91	4.21	-146	1007	1000	990	983	973	1004	987	241	298	500	670	1	1	48103069	481	12.04	0.46	12	0.00	83.00	2163.00	1550	20241118	-35.55	960	20240911	4.06	1165	-14.25	20250107	970	2.99	20250211	1550	-35.55	20241118	960	4.06	20240911	0.34	N	038060	500	240 억	2025508	N	N	N	N
74	20250217	160442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	995	7	2	0.71	24064273	24361	63.57	980	997	980	1284	692	988	987.82	4.21	-5996	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	479	11.99	0.46	12	0.05	83.00	2163.00	1550	20241118	-35.81	960	20240911	3.65	1165	-14.59	20250107	970	2.58	20250211	1550	-35.81	20241118	960	3.65	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
75	20250217	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	6	2	0.61	23121031	23413	61.10	980	997	980	1284	692	988	987.53	4.21	-5783	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	478	11.98	0.46	12	0.05	83.00	2163.00	1550	20241118	-35.87	960	20240911	3.54	1165	-14.68	20250107	970	2.47	20250211	1550	-35.87	20241118	960	3.54	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
76	20250217	140441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	6	2	0.61	22262530	22549	58.85	980	997	980	1284	692	988	987.30	4.21	-5941	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	478	11.98	0.46	12	0.05	83.00	2163.00	1550	20241118	-35.87	960	20240911	3.54	1165	-14.68	20250107	970	2.47	20250211	1550	-35.87	20241118	960	3.54	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
77	20250217	130443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	997	9	2	0.91	21565587	21849	57.02	980	997	980	1284	692	988	987.03	4.21	-5992	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	480	12.01	0.46	12	0.05	83.00	2163.00	1550	20241118	-35.68	960	20240911	3.85	1165	-14.42	20250107	970	2.78	20250211	1550	-35.68	20241118	960	3.85	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
78	20250217	120443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	1	2	0.10	14871196	15083	39.36	980	989	980	1284	692	988	985.96	4.21	-1109	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	476	11.92	0.46	12	0.03	83.00	2163.00	1550	20241118	-36.19	960	20240911	3.02	1165	-15.11	20250107	970	1.96	20250211	1550	-36.19	20241118	960	3.02	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
79	20250217	110442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	1	2	0.10	14347026	14553	37.98	980	989	980	1284	692	988	985.85	4.21	-591	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	476	11.92	0.46	12	0.03	83.00	2163.00	1550	20241118	-36.19	960	20240911	3.02	1165	-15.11	20250107	970	1.96	20250211	1550	-36.19	20241118	960	3.02	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
80	20250217	100440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	1	2	0.10	11095392	11264	29.40	980	989	980	1284	692	988	985.03	4.21	-295	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	476	11.92	0.46	12	0.02	83.00	2163.00	1550	20241118	-36.19	960	20240911	3.02	1165	-15.11	20250107	970	1.96	20250211	1550	-36.19	20241118	960	3.02	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
81	20250217	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	988	0	3	0.00	234344	238	0.62	980	988	980	1284	692	988	984.64	4.21	0	996	991	984	979	972	994	982	241	296	500	670	1	1	48103069	475	11.90	0.46	12	0.00	83.00	2163.00	1550	20241118	-36.26	960	20240911	2.92	1165	-15.19	20250107	970	1.86	20250211	1550	-36.26	20241118	960	2.92	20240911	0.30	N	038060	500	240 억	2025142	N	N	N	N
82	20250214	160439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	988	8	2	0.82	37613161	38301	40.90	980	989	977	1274	686	980	982.04	4.21	-5613	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	475	11.90	0.46	12	0.08	83.00	2163.00	1550	20241118	-36.26	960	20240911	2.92	1165	-15.19	20250107	970	1.86	20250211	1550	-36.26	20241118	960	2.92	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
83	20250214	150438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	985	5	2	0.51	37309954	37994	40.58	980	985	977	1274	686	980	982.00	4.21	-5463	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	474	11.87	0.46	12	0.08	83.00	2163.00	1550	20241118	-36.45	960	20240911	2.60	1165	-15.45	20250107	970	1.55	20250211	1550	-36.45	20241118	960	2.60	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
84	20250214	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	985	5	2	0.51	31720011	32306	34.50	980	985	977	1274	686	980	981.86	4.21	-3989	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	474	11.87	0.46	12	0.07	83.00	2163.00	1550	20241118	-36.45	960	20240911	2.60	1165	-15.45	20250107	970	1.55	20250211	1550	-36.45	20241118	960	2.60	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
85	20250214	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	4	2	0.41	28782109	29319	31.31	980	985	977	1274	686	980	981.69	4.21	-4005	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	473	11.86	0.45	12	0.06	83.00	2163.00	1550	20241118	-36.52	960	20240911	2.50	1165	-15.54	20250107	970	1.44	20250211	1550	-36.52	20241118	960	2.50	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
86	20250214	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	4	2	0.41	26205016	26700	28.51	980	985	977	1274	686	980	981.46	4.21	-4023	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	473	11.86	0.45	12	0.06	83.00	2163.00	1550	20241118	-36.52	960	20240911	2.50	1165	-15.54	20250107	970	1.44	20250211	1550	-36.52	20241118	960	2.50	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
87	20250214	110437	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	982	2	2	0.20	9683897	9873	10.54	980	985	977	1274	686	980	980.85	4.21	173	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	472	11.83	0.45	12	0.02	83.00	2163.00	1550	20241118	-36.65	960	20240911	2.29	1165	-15.71	20250107	970	1.24	20250211	1550	-36.65	20241118	960	2.29	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
88	20250214	100439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	982	2	2	0.20	3289374	3355	3.58	980	985	977	1274	686	980	980.44	4.21	-292	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	472	11.83	0.45	12	0.01	83.00	2163.00	1550	20241118	-36.65	960	20240911	2.29	1165	-15.71	20250107	970	1.24	20250211	1550	-36.65	20241118	960	2.29	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
89	20250214	090440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	0	3	0.00	976080	996	1.06	980	980	980	1274	686	980	980.00	4.21	78	1001	990	980	969	959	985	964	241	294	500	660	1	1	48103069	471	11.81	0.45	12	0.00	83.00	2163.00	1550	20241118	-36.77	960	20240911	2.08	1165	-15.88	20250107	970	1.03	20250211	1550	-36.77	20241118	960	2.08	20240911	0.30	N	038060	500	240 억	2023688	N	N	N	N
90	20250213	160435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	-6	5	-0.61	91464527	93634	329.69	986	991	970	1281	691	986	976.82	4.22	-8339	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	471	11.81	0.45	12	0.19	83.00	2163.00	1550	20241118	-36.77	960	20240911	2.08	1165	-15.88	20250107	970	1.03	20250213	1550	-36.77	20241118	960	2.08	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
91	20250213	150435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	980	-6	5	-0.61	87456910	89531	315.24	986	991	970	1281	691	986	976.83	4.22	-8159	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	471	11.81	0.45	12	0.19	83.00	2163.00	1550	20241118	-36.77	960	20240911	2.08	1165	-15.88	20250107	970	1.03	20250213	1550	-36.77	20241118	960	2.08	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
92	20250213	140435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	978	-8	5	-0.81	79621159	81511	287.00	986	991	970	1281	691	986	976.81	4.22	-4914	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	470	11.78	0.45	12	0.17	83.00	2163.00	1550	20241118	-36.90	960	20240911	1.88	1165	-16.05	20250107	970	0.82	20250213	1550	-36.90	20241118	960	1.88	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
93	20250213	130436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	-2	5	-0.20	19756620	20110	70.81	986	991	975	1281	691	986	982.43	4.22	-3916	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	473	11.86	0.45	12	0.04	83.00	2163.00	1550	20241118	-36.52	960	20240911	2.50	1165	-15.54	20250107	970	1.44	20250211	1550	-36.52	20241118	960	2.50	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
94	20250213	120436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	-2	5	-0.20	18735496	19071	67.15	986	991	975	1281	691	986	982.41	4.22	-3961	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	473	11.86	0.45	12	0.04	83.00	2163.00	1550	20241118	-36.52	960	20240911	2.50	1165	-15.54	20250107	970	1.44	20250211	1550	-36.52	20241118	960	2.50	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
95	20250213	110432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	985	-1	5	-0.10	8116269	8240	29.01	986	991	980	1281	691	986	984.98	4.22	-3771	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	474	11.87	0.46	12	0.02	83.00	2163.00	1550	20241118	-36.45	960	20240911	2.60	1165	-15.45	20250107	970	1.55	20250211	1550	-36.45	20241118	960	2.60	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
96	20250213	100436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	-2	5	-0.20	5317068	5397	19.00	986	991	980	1281	691	986	985.19	4.22	-2979	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	473	11.86	0.45	12	0.01	83.00	2163.00	1550	20241118	-36.52	960	20240911	2.50	1165	-15.54	20250107	970	1.44	20250211	1550	-36.52	20241118	960	2.50	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
97	20250213	090434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	3	2	0.30	162867	165	0.58	986	991	986	1281	691	986	987.07	4.22	-37	1007	996	991	980	975	994	978	241	295	500	670	1	1	48103069	476	11.92	0.46	12	0.00	83.00	2163.00	1550	20241118	-36.19	960	20240911	3.02	1165	-15.11	20250107	970	1.96	20250211	1550	-36.19	20241118	960	3.02	20240911	0.28	N	038060	500	240 억	2032027	N	N	N	N
98	20250212	160433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	986	-2	5	-0.20	28117787	28401	16.45	989	1002	986	1284	692	988	990.03	4.24	-5264	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	474	11.88	0.46	12	0.06	83.00	2163.00	1550	20241118	-36.39	960	20240911	2.71	1165	-15.36	20250107	970	1.65	20250211	1550	-36.39	20241118	960	2.71	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
99	20250212	150432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	2	2	0.20	23658241	23881	13.83	989	1002	986	1284	692	988	990.67	4.24	-4244	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	476	11.93	0.46	12	0.05	83.00	2163.00	1550	20241118	-36.13	960	20240911	3.12	1165	-15.02	20250107	970	2.06	20250211	1550	-36.13	20241118	960	3.12	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
100	20250212	140433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	991	3	2	0.30	20519138	20709	11.99	989	1002	986	1284	692	988	990.83	4.24	-3072	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	477	11.94	0.46	12	0.04	83.00	2163.00	1550	20241118	-36.06	960	20240911	3.23	1165	-14.94	20250107	970	2.16	20250211	1550	-36.06	20241118	960	3.23	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
101	20250212	130433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	991	3	2	0.30	16760380	16916	9.80	989	1002	986	1284	692	988	990.80	4.24	-2984	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	477	11.94	0.46	12	0.04	83.00	2163.00	1550	20241118	-36.06	960	20240911	3.23	1165	-14.94	20250107	970	2.16	20250211	1550	-36.06	20241118	960	3.23	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
102	20250212	120432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	992	4	2	0.40	6088620	6103	3.53	989	1002	989	1284	692	988	997.64	4.24	-3167	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	477	11.95	0.46	12	0.01	83.00	2163.00	1550	20241118	-36.00	960	20240911	3.33	1165	-14.85	20250107	970	2.27	20250211	1550	-36.00	20241118	960	3.33	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
103	20250212	110432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	11	2	1.11	5232898	5245	3.04	989	1002	989	1284	692	988	997.69	4.24	-2750	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	481	12.04	0.46	12	0.01	83.00	2163.00	1550	20241118	-35.55	960	20240911	4.06	1165	-14.25	20250107	970	2.99	20250211	1550	-35.55	20241118	960	4.06	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
104	20250212	100433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	12	2	1.21	3675114	3680	2.13	989	1002	989	1284	692	988	998.67	4.24	-2581	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	481	12.05	0.46	12	0.01	83.00	2163.00	1550	20241118	-35.48	960	20240911	4.17	1165	-14.16	20250107	970	3.09	20250211	1550	-35.48	20241118	960	4.17	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
105	20250212	090435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	998	10	2	1.01	359666	363	0.21	989	998	989	1284	692	988	990.82	4.24	-102	1036	1012	991	967	946	1001	956	241	296	500	670	1	1	48103069	480	12.02	0.46	12	0.00	83.00	2163.00	1550	20241118	-35.61	960	20240911	3.96	1165	-14.33	20250107	970	2.89	20250211	1550	-35.61	20241118	960	3.96	20240911	0.28	N	038060	500	240 억	2037218	N	N	N	N
106	20250211	160433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	988	-19	5	-1.89	170414765	172657	186.48	1008	1015	970	1309	705	1007	987.01	4.26	-10412	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	475	11.90	0.46	12	0.36	83.00	2163.00	1550	20241118	-36.26	960	20240911	2.92	1165	-15.19	20250107	970	1.86	20250211	1550	-36.26	20241118	960	2.92	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
107	20250211	150432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	-17	5	-1.69	165206837	167383	180.78	1008	1015	970	1309	705	1007	987.00	4.26	-9856	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	476	11.93	0.46	12	0.35	83.00	2163.00	1550	20241118	-36.13	960	20240911	3.12	1165	-15.02	20250107	970	2.06	20250211	1550	-36.13	20241118	960	3.12	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
108	20250211	140434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	991	-16	5	-1.59	147129064	149087	161.02	1008	1015	970	1309	705	1007	986.87	4.26	-6394	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	477	11.94	0.46	12	0.31	83.00	2163.00	1550	20241118	-36.06	960	20240911	3.23	1165	-14.94	20250107	970	2.16	20250211	1550	-36.06	20241118	960	3.23	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
109	20250211	130431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	986	-21	5	-2.09	143074916	144996	156.60	1008	1015	970	1309	705	1007	986.75	4.26	-3651	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	474	11.88	0.46	12	0.30	83.00	2163.00	1550	20241118	-36.39	960	20240911	2.71	1165	-15.36	20250107	970	1.65	20250211	1550	-36.39	20241118	960	2.71	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
110	20250211	120432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	993	-14	5	-1.39	138463926	140340	151.57	1008	1015	970	1309	705	1007	986.63	4.26	-3497	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	478	11.96	0.46	12	0.29	83.00	2163.00	1550	20241118	-35.94	960	20240911	3.44	1165	-14.76	20250107	970	2.37	20250211	1550	-35.94	20241118	960	3.44	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
111	20250211	110432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	985	-22	5	-2.18	126593472	128324	138.60	1008	1015	970	1309	705	1007	986.51	4.26	3358	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	474	11.87	0.46	12	0.27	83.00	2163.00	1550	20241118	-36.45	960	20240911	2.60	1165	-15.45	20250107	970	1.55	20250211	1550	-36.45	20241118	960	2.60	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
112	20250211	100432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	998	-9	5	-0.89	43088850	43328	46.80	1008	1015	987	1309	705	1007	994.48	4.26	3190	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	480	12.02	0.46	12	0.09	83.00	2163.00	1550	20241118	-35.61	960	20240911	3.96	1165	-14.33	20250107	987	1.11	20250211	1550	-35.61	20241118	960	3.96	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
113	20250211	090434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	8	2	0.79	123011	122	0.13	1008	1015	1008	1309	705	1007	1008.29	4.26	-17	1036	1021	1011	996	986	1016	991	241	302	500	680	1	1	48103069	488	12.23	0.47	12	0.00	83.00	2163.00	1550	20241118	-34.52	960	20240911	5.73	1165	-12.88	20250107	1001	1.40	20250210	1550	-34.52	20241118	960	5.73	20240911	0.28	N	038060	500	240 억	2047628	N	N	N	N
114	20250210	160430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	-20	5	-1.95	93440535	92486	227.24	1018	1026	1001	1335	719	1027	1010.32	4.29	-17369	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	484	12.13	0.47	12	0.19	83.00	2163.00	1550	20241118	-35.03	960	20240911	4.90	1165	-13.56	20250107	1001	0.60	20250210	1550	-35.03	20241118	960	4.90	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
115	20250210	150430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	-17	5	-1.66	92038949	91097	223.83	1018	1026	1001	1335	719	1027	1010.34	4.29	-17103	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	486	12.17	0.47	12	0.19	83.00	2163.00	1550	20241118	-34.84	960	20240911	5.21	1165	-13.30	20250107	1001	0.90	20250210	1550	-34.84	20241118	960	5.21	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
116	20250210	140430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1017	-10	5	-0.97	62794806	62087	152.55	1018	1026	1001	1335	719	1027	1011.40	4.29	-10766	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	489	12.25	0.47	12	0.13	83.00	2163.00	1550	20241118	-34.39	960	20240911	5.94	1165	-12.70	20250107	1001	1.60	20250210	1550	-34.39	20241118	960	5.94	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
117	20250210	130431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	-7	5	-0.68	61674141	60980	149.83	1018	1026	1001	1335	719	1027	1011.38	4.29	-10759	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	491	12.29	0.47	12	0.13	83.00	2163.00	1550	20241118	-34.19	960	20240911	6.25	1165	-12.45	20250107	1001	1.90	20250210	1550	-34.19	20241118	960	6.25	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
118	20250210	120428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	-11	5	-1.07	61087641	60405	148.42	1018	1026	1001	1335	719	1027	1011.30	4.29	-10761	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	489	12.24	0.47	12	0.13	83.00	2163.00	1550	20241118	-34.45	960	20240911	5.83	1165	-12.79	20250107	1001	1.50	20250210	1550	-34.45	20241118	960	5.83	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
119	20250210	110428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	-18	5	-1.75	32750714	32520	79.90	1018	1026	1001	1335	719	1027	1007.09	4.29	-3399	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	485	12.16	0.47	12	0.07	83.00	2163.00	1550	20241118	-34.90	960	20240911	5.10	1165	-13.39	20250107	1001	0.80	20250210	1550	-34.90	20241118	960	5.10	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
120	20250210	100427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1018	-9	5	-0.88	2838963	2787	6.85	1018	1026	1011	1335	719	1027	1018.64	4.29	-1736	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	490	12.27	0.47	12	0.01	83.00	2163.00	1550	20241118	-34.32	960	20240911	6.04	1165	-12.62	20250107	1011	0.69	20250210	1550	-34.32	20241118	960	6.04	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
121	20250210	090427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1026	-1	5	-0.10	729672	716	1.76	1018	1026	1018	1335	719	1027	1019.09	4.29	258	1041	1033	1027	1019	1013	1031	1017	241	308	500	690	1	1	48103069	494	12.36	0.47	12	0.00	83.00	2163.00	1550	20241118	-33.81	960	20240911	6.88	1165	-11.93	20250107	1018	0.79	20250210	1550	-33.81	20241118	960	6.88	20240911	0.27	N	038060	500	240 억	2064997	N	N	N	N
122	20250207	160423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1027	-2	5	-0.19	41814313	40700	74.63	1035	1035	1021	1337	721	1029	1027.38	4.32	-16624	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	494	12.37	0.47	12	0.08	83.00	2163.00	1550	20241118	-33.74	960	20240911	6.98	1165	-11.85	20250107	1021	0.59	20250207	1550	-33.74	20241118	960	6.98	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
123	20250207	150425	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1023	-6	5	-0.58	35603352	34648	63.53	1035	1035	1021	1337	721	1029	1027.57	4.32	-11582	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	492	12.33	0.47	12	0.07	83.00	2163.00	1550	20241118	-34.00	960	20240911	6.56	1165	-12.19	20250107	1021	0.20	20250207	1550	-34.00	20241118	960	6.56	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
124	20250207	140423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1030	1	2	0.10	29294281	28497	52.25	1035	1035	1024	1337	721	1029	1027.98	4.32	-10052	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	495	12.41	0.48	12	0.06	83.00	2163.00	1550	20241118	-33.55	960	20240911	7.29	1165	-11.59	20250107	1024	0.59	20250207	1550	-33.55	20241118	960	7.29	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
125	20250207	130423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1031	2	2	0.19	17278778	16802	30.81	1035	1035	1024	1337	721	1029	1028.38	4.32	-10328	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	496	12.42	0.48	12	0.03	83.00	2163.00	1550	20241118	-33.48	960	20240911	7.40	1165	-11.50	20250107	1024	0.68	20250207	1550	-33.48	20241118	960	7.40	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
126	20250207	120423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1028	-1	5	-0.10	11672257	11352	20.82	1035	1035	1024	1337	721	1029	1028.21	4.32	-6693	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	494	12.39	0.48	12	0.02	83.00	2163.00	1550	20241118	-33.68	960	20240911	7.08	1165	-11.76	20250107	1024	0.39	20250207	1550	-33.68	20241118	960	7.08	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
127	20250207	110422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1027	-2	5	-0.19	10066722	9790	17.95	1035	1035	1024	1337	721	1029	1028.27	4.32	-5332	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	494	12.37	0.47	12	0.02	83.00	2163.00	1550	20241118	-33.74	960	20240911	6.98	1165	-11.85	20250107	1024	0.29	20250207	1550	-33.74	20241118	960	6.98	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
128	20250207	100422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1028	-1	5	-0.10	6956096	6760	12.40	1035	1035	1024	1337	721	1029	1029.01	4.32	-5222	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	494	12.39	0.48	12	0.01	83.00	2163.00	1550	20241118	-33.68	960	20240911	7.08	1165	-11.76	20250107	1024	0.39	20250207	1550	-33.68	20241118	960	7.08	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
129	20250207	090425	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	5	2	0.49	206944	200	0.37	1035	1035	1034	1337	721	1029	1034.72	4.32	-71	1058	1043	1035	1020	1012	1039	1016	241	308	500	690	1	1	48103069	497	12.46	0.48	12	0.00	83.00	2163.00	1550	20241118	-33.29	960	20240911	7.71	1165	-11.24	20250107	1027	0.68	20250206	1550	-33.29	20241118	960	7.71	20240911	0.27	N	038060	500	240 억	2080390	N	N	N	N
130	20250206	160414	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	-11	5	-1.06	56250849	54339	192.27	1045	1050	1027	1352	728	1040	1035.18	4.37	-19678	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	495	12.40	0.48	12	0.11	83.00	2163.00	1550	20241118	-33.61	960	20240911	7.19	1165	-11.67	20250107	1027	0.19	20250206	1550	-33.61	20241118	960	7.19	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
131	20250206	150416	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1032	-8	5	-0.77	48590107	46895	165.93	1045	1050	1027	1352	728	1040	1036.15	4.37	-18735	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	496	12.43	0.48	12	0.10	83.00	2163.00	1550	20241118	-33.42	960	20240911	7.50	1165	-11.42	20250107	1027	0.49	20250206	1550	-33.42	20241118	960	7.50	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
132	20250206	140418	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1030	-10	5	-0.96	46288474	44661	158.02	1045	1050	1027	1352	728	1040	1036.44	4.37	-17930	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	495	12.41	0.48	12	0.09	83.00	2163.00	1550	20241118	-33.55	960	20240911	7.29	1165	-11.59	20250107	1027	0.29	20250206	1550	-33.55	20241118	960	7.29	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
133	20250206	130416	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1034	-6	5	-0.58	38856655	37446	132.50	1045	1050	1032	1352	728	1040	1037.67	4.37	-13561	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	497	12.46	0.48	12	0.08	83.00	2163.00	1550	20241118	-33.29	960	20240911	7.71	1165	-11.24	20250107	1030	0.39	20250205	1550	-33.29	20241118	960	7.71	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
134	20250206	120413	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1035	-5	5	-0.48	34146599	32888	116.37	1045	1050	1032	1352	728	1040	1038.27	4.37	-10373	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	498	12.47	0.48	12	0.07	83.00	2163.00	1550	20241118	-33.23	960	20240911	7.81	1165	-11.16	20250107	1030	0.49	20250205	1550	-33.23	20241118	960	7.81	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
135	20250206	110407	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1038	-2	5	-0.19	26379149	25380	89.80	1045	1050	1034	1352	728	1040	1039.37	4.37	-9348	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	499	12.51	0.48	12	0.05	83.00	2163.00	1550	20241118	-33.03	960	20240911	8.12	1165	-10.90	20250107	1030	0.78	20250205	1550	-33.03	20241118	960	8.12	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
136	20250206	100413	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1048	8	2	0.77	10890024	10457	37.00	1045	1050	1038	1352	728	1040	1041.41	4.37	-5211	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	504	12.63	0.48	12	0.02	83.00	2163.00	1550	20241118	-32.39	960	20240911	9.17	1165	-10.04	20250107	1030	1.75	20250205	1550	-32.39	20241118	960	9.17	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
137	20250206	090416	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	5	2	0.48	801515	767	2.71	1045	1045	1045	1352	728	1040	1045.00	4.37	-79	1093	1066	1048	1021	1003	1057	1012	241	312	500	700	1	1	48103069	503	12.59	0.48	12	0.00	83.00	2163.00	1550	20241118	-32.58	960	20240911	8.85	1165	-10.30	20250107	1030	1.46	20250205	1550	-32.58	20241118	960	8.85	20240911	0.27	N	038060	500	240 억	2101019	N	N	N	N
138	20250205	160411	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1040	-10	5	-0.95	29561429	28261	87.90	1074	1075	1030	1365	735	1050	1046.01	4.37	-388	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	500	12.53	0.48	12	0.06	83.00	2163.00	1550	20241118	-32.90	960	20240911	8.33	1165	-10.73	20250107	1030	0.97	20250205	1550	-32.90	20241118	960	8.33	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
139	20250205	150412	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1043	-7	5	-0.67	25558321	24417	75.94	1074	1075	1030	1365	735	1050	1046.74	4.37	227	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	502	12.57	0.48	12	0.05	83.00	2163.00	1550	20241118	-32.71	960	20240911	8.65	1165	-10.47	20250107	1030	1.26	20250205	1550	-32.71	20241118	960	8.65	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
140	20250205	140412	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	-5	5	-0.48	11381397	10803	33.60	1074	1075	1040	1365	735	1050	1053.54	4.37	2543	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	503	12.59	0.48	12	0.02	83.00	2163.00	1550	20241118	-32.58	960	20240911	8.85	1165	-10.30	20250107	1032	1.26	20250204	1550	-32.58	20241118	960	8.85	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
141	20250205	130413	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1053	3	2	0.29	10074989	9555	29.72	1074	1075	1040	1365	735	1050	1054.42	4.37	2470	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	507	12.69	0.49	12	0.02	83.00	2163.00	1550	20241118	-32.06	960	20240911	9.69	1165	-9.61	20250107	1032	2.03	20250204	1550	-32.06	20241118	960	9.69	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
142	20250205	120412	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1055	5	2	0.48	8949793	8477	26.37	1074	1075	1046	1365	735	1050	1055.77	4.37	2469	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	507	12.71	0.49	12	0.02	83.00	2163.00	1550	20241118	-31.94	960	20240911	9.90	1165	-9.44	20250107	1032	2.23	20250204	1550	-31.94	20241118	960	9.90	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
143	20250205	110411	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1067	17	2	1.62	4702039	4424	13.76	1074	1075	1054	1365	735	1050	1062.85	4.37	734	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	513	12.86	0.49	12	0.01	83.00	2163.00	1550	20241118	-31.16	960	20240911	11.15	1165	-8.41	20250107	1032	3.39	20250204	1550	-31.16	20241118	960	11.15	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
144	20250205	100413	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1069	19	2	1.81	850126	792	2.46	1074	1075	1069	1365	735	1050	1073.39	4.37	-206	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	514	12.88	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.03	960	20240911	11.35	1165	-8.24	20250107	1032	3.59	20250204	1550	-31.03	20241118	960	11.35	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
145	20250205	090417	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1074	24	2	2.29	731394	681	2.12	1074	1074	1074	1365	735	1050	1074.00	4.37	-102	1115	1082	1057	1024	999	1099	1041	241	315	500	710	1	1	48103069	517	12.94	0.50	12	0.00	83.00	2163.00	1550	20241118	-30.71	960	20240911	11.88	1165	-7.81	20250107	1032	4.07	20250204	1550	-30.71	20241118	960	11.88	20240911	0.27	N	038060	500	240 억	2101407	N	N	N	N
146	20250204	160408	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1050	12	2	1.16	33747259	32152	410.36	1038	1090	1032	1349	727	1038	1049.62	4.37	-848	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	505	12.65	0.49	12	0.07	83.00	2163.00	1550	20241118	-32.26	960	20240911	9.38	1165	-9.87	20250107	1032	1.74	20250204	1550	-32.26	20241118	960	9.38	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N
147	20250204	150408	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1060	22	2	2.12	32177919	30658	391.30	1038	1090	1032	1349	727	1038	1049.58	4.37	-721	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	510	12.77	0.49	12	0.06	83.00	2163.00	1550	20241118	-31.61	960	20240911	10.42	1165	-9.01	20250107	1032	2.71	20250204	1550	-31.61	20241118	960	10.42	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N
148	20250204	140408	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1046	8	2	0.77	25449740	24212	309.02	1038	1090	1032	1349	727	1038	1051.12	4.37	950	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	503	12.60	0.48	12	0.05	83.00	2163.00	1550	20241118	-32.52	960	20240911	8.96	1165	-10.21	20250107	1032	1.36	20250204	1550	-32.52	20241118	960	8.96	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N
149	20250204	130407	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1051	13	2	1.25	25100755	23879	304.77	1038	1090	1032	1349	727	1038	1051.16	4.37	955	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	506	12.66	0.49	12	0.05	83.00	2163.00	1550	20241118	-32.19	960	20240911	9.48	1165	-9.79	20250107	1032	1.84	20250204	1550	-32.19	20241118	960	9.48	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N
150	20250204	120412	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1052	14	2	1.35	24481585	23286	297.20	1038	1090	1032	1349	727	1038	1051.34	4.37	975	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	506	12.67	0.49	12	0.05	83.00	2163.00	1550	20241118	-32.13	960	20240911	9.58	1165	-9.70	20250107	1032	1.94	20250204	1550	-32.13	20241118	960	9.58	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N
151	20250204	110404	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	7	2	0.67	22127467	21039	268.53	1038	1090	1032	1349	727	1038	1051.74	4.37	935	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	503	12.59	0.48	12	0.04	83.00	2163.00	1550	20241118	-32.58	960	20240911	8.85	1165	-10.30	20250107	1032	1.26	20250204	1550	-32.58	20241118	960	8.85	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N
152	20250204	100407	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1048	10	2	0.96	21435278	20374	260.04	1038	1090	1034	1349	727	1038	1052.09	4.37	1033	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	504	12.63	0.48	12	0.04	83.00	2163.00	1550	20241118	-32.39	960	20240911	9.17	1165	-10.04	20250107	1034	1.35	20250204	1550	-32.39	20241118	960	9.17	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N
153	20250204	090406	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1042	4	2	0.39	1461056	1408	17.97	1038	1042	1034	1349	727	1038	1037.68	4.37	260	1066	1051	1044	1029	1022	1048	1026	241	311	500	700	1	1	48103069	501	12.55	0.48	12	0.00	83.00	2163.00	1550	20241118	-32.77	960	20240911	8.54	1165	-10.56	20250107	1034	0.77	20250204	1550	-32.77	20241118	960	8.54	20240911	0.27	N	038060	500	240 억	2102255	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History