KissMeData/078890/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-135	5	-4.05	149364540	46263	253.50	3295	3305	3200	4335	2335	3335	3228.60	3.40	-5568	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	563	-3.17	0.30	12	0.26	-1008.00	10687.00	8049	20240219	-60.24	2783	20241209	14.98	3400	-5.88	20250226	2925	9.40	20250203	8100	-60.49	20240327	2835	12.87	20241209	1.12	N	078890	500	87 억	597930	N	N	27	N	N
3	20250228	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-130	5	-3.90	139255405	43110	236.22	3295	3305	3200	4335	2335	3335	3230.23	3.40	-3994	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	564	-3.18	0.30	12	0.25	-1008.00	10687.00	8049	20240219	-60.18	2783	20241209	15.16	3400	-5.74	20250226	2925	9.57	20250203	8100	-60.43	20240327	2835	13.05	20241209	1.12	N	078890	500	87 억	597930	N	N	22	N	N
4	20250228	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-110	5	-3.30	127304805	39391	215.84	3295	3305	3200	4335	2335	3335	3231.82	3.40	-4558	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	567	-3.20	0.30	12	0.22	-1008.00	10687.00	8049	20240219	-59.93	2783	20241209	15.88	3400	-5.15	20250226	2925	10.26	20250203	8100	-60.19	20240327	2835	13.76	20241209	1.12	N	078890	500	87 억	597930	N	N	22	N	N
5	20250228	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-115	5	-3.45	114624100	35458	194.29	3295	3305	3200	4335	2335	3335	3232.67	3.40	-4537	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	567	-3.19	0.30	12	0.20	-1008.00	10687.00	8049	20240219	-60.00	2783	20241209	15.70	3400	-5.29	20250226	2925	10.09	20250203	8100	-60.25	20240327	2835	13.58	20241209	1.12	N	078890	500	87 억	597930	N	N	22	N	N
6	20250228	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-125	5	-3.75	92875220	28676	157.13	3295	3305	3205	4335	2335	3335	3238.78	3.40	-3314	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	565	-3.18	0.30	12	0.16	-1008.00	10687.00	8049	20240219	-60.12	2783	20241209	15.34	3400	-5.59	20250226	2925	9.74	20250203	8100	-60.37	20240327	2835	13.23	20241209	1.12	N	078890	500	87 억	597930	N	N	22	N	N
7	20250228	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-100	5	-3.00	62351275	19187	105.13	3295	3305	3215	4335	2335	3335	3249.66	3.40	-3003	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	569	-3.21	0.30	12	0.11	-1008.00	10687.00	8049	20240219	-59.81	2783	20241209	16.24	3400	-4.85	20250226	2925	10.60	20250203	8100	-60.06	20240327	2835	14.11	20241209	1.12	N	078890	500	87 억	597930	N	N	22	N	N
8	20250228	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-65	5	-1.95	52480175	16134	88.41	3295	3305	3225	4335	2335	3335	3252.77	3.40	-3160	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	575	-3.24	0.31	12	0.09	-1008.00	10687.00	8049	20240219	-59.37	2783	20241209	17.50	3400	-3.82	20250226	2925	11.79	20250203	8100	-59.63	20240327	2835	15.34	20241209	1.12	N	078890	500	87 억	597930	N	N	22	N	N
9	20250228	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-75	5	-2.25	12867430	3935	21.56	3295	3305	3255	4335	2335	3335	3269.99	3.40	-2638	3431	3382	3341	3292	3251	3362	3272	88	1000	500	2130	5	1	17595777	574	-3.23	0.31	12	0.02	-1008.00	10687.00	8049	20240219	-59.50	2783	20241209	17.14	3400	-4.12	20250226	2925	11.45	20250203	8100	-59.75	20240327	2835	14.99	20241209	1.12	N	078890	500	87 억	597930	N	N	22	N	N
10	20250227	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-20	5	-0.60	60270030	18097	34.48	3355	3390	3300	4360	2350	3355	3330.39	3.43	-4743	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	587	-3.31	0.31	12	0.10	-1008.00	10687.00	8049	20240219	-58.57	2783	20241209	19.83	3400	-1.91	20250226	2925	14.02	20250203	8100	-58.83	20240327	2835	17.64	20241209	1.14	N	078890	500	87 억	603303	N	N	22	N	N
11	20250227	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-55	5	-1.64	57215255	17176	32.72	3355	3390	3300	4360	2350	3355	3331.12	3.43	-4998	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	581	-3.27	0.31	12	0.10	-1008.00	10687.00	8049	20240219	-59.00	2783	20241209	18.58	3400	-2.94	20250226	2925	12.82	20250203	8100	-59.26	20240327	2835	16.40	20241209	1.14	N	078890	500	87 억	603303	N	N	12	N	N
12	20250227	140708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-20	5	-0.60	46563830	13965	26.61	3355	3390	3300	4360	2350	3355	3334.32	3.43	-4736	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	587	-3.31	0.31	12	0.08	-1008.00	10687.00	8049	20240219	-58.57	2783	20241209	19.83	3400	-1.91	20250226	2925	14.02	20250203	8100	-58.83	20240327	2835	17.64	20241209	1.14	N	078890	500	87 억	603303	N	N	12	N	N
13	20250227	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-10	5	-0.30	35320795	10570	20.14	3355	3390	3300	4360	2350	3355	3341.61	3.43	-4706	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	589	-3.32	0.31	12	0.06	-1008.00	10687.00	8049	20240219	-58.44	2783	20241209	20.19	3400	-1.62	20250226	2925	14.36	20250203	8100	-58.70	20240327	2835	17.99	20241209	1.14	N	078890	500	87 억	603303	N	N	12	N	N
14	20250227	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-5	5	-0.15	30692150	9181	17.49	3355	3390	3300	4360	2350	3355	3343.01	3.43	-4326	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	589	-3.32	0.31	12	0.05	-1008.00	10687.00	8049	20240219	-58.38	2783	20241209	20.37	3400	-1.47	20250226	2925	14.53	20250203	8100	-58.64	20240327	2835	18.17	20241209	1.14	N	078890	500	87 억	603303	N	N	12	N	N
15	20250227	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-15	5	-0.45	23221245	6941	13.22	3355	3390	3300	4360	2350	3355	3345.52	3.43	-2984	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	588	-3.31	0.31	12	0.04	-1008.00	10687.00	8049	20240219	-58.50	2783	20241209	20.01	3400	-1.76	20250226	2925	14.19	20250203	8100	-58.77	20240327	2835	17.81	20241209	1.14	N	078890	500	87 억	603303	N	N	12	N	N
16	20250227	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-5	5	-0.15	21759045	6503	12.39	3355	3390	3300	4360	2350	3355	3346.00	3.43	-2821	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	589	-3.32	0.31	12	0.04	-1008.00	10687.00	8049	20240219	-58.38	2783	20241209	20.37	3400	-1.47	20250226	2925	14.53	20250203	8100	-58.64	20240327	2835	18.17	20241209	1.14	N	078890	500	87 억	603303	N	N	12	N	N
17	20250227	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	5	2	0.15	2581370	764	1.46	3355	3390	3345	4360	2350	3355	3378.76	3.43	-338	3465	3410	3345	3290	3225	3437	3317	88	1005	500	2140	5	1	17595777	591	-3.33	0.31	12	0.00	-1008.00	10687.00	8049	20240219	-58.26	2783	20241209	20.73	3400	-1.18	20250226	2925	14.87	20250203	8100	-58.52	20240327	2835	18.52	20241209	1.14	N	078890	500	87 억	603303	N	N	12	N	N
18	20250226	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	55	2	1.67	175827245	52363	189.21	3300	3400	3280	4290	2310	3300	3357.91	3.41	2770	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	590	-3.33	0.31	12	0.30	-1008.00	10687.00	8049	20240219	-58.32	2783	20241209	20.55	3400	-1.32	20250226	2925	14.70	20250203	8100	-58.58	20240327	2835	18.34	20241209	1.16	N	078890	500	87 억	600606	N	N	12	N	N
19	20250226	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	10	2	0.30	163635760	48709	176.00	3300	3400	3280	4290	2310	3300	3359.46	3.41	1833	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	582	-3.28	0.31	12	0.28	-1008.00	10687.00	8049	20240219	-58.88	2783	20241209	18.94	3400	-2.65	20250226	2925	13.16	20250203	8100	-59.14	20240327	2835	16.75	20241209	1.16	N	078890	500	87 억	600606	N	N	5	N	N
20	20250226	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	80	2	2.42	131805990	39173	141.55	3300	3400	3280	4290	2310	3300	3364.72	3.41	1482	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	595	-3.35	0.32	12	0.22	-1008.00	10687.00	8049	20240219	-58.01	2783	20241209	21.45	3400	-0.59	20250226	2925	15.56	20250203	8100	-58.27	20240327	2835	19.22	20241209	1.16	N	078890	500	87 억	600606	N	N	5	N	N
21	20250226	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	80	2	2.42	123250785	36641	132.40	3300	3400	3280	4290	2310	3300	3363.74	3.41	2143	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	595	-3.35	0.32	12	0.21	-1008.00	10687.00	8049	20240219	-58.01	2783	20241209	21.45	3400	-0.59	20250226	2925	15.56	20250203	8100	-58.27	20240327	2835	19.22	20241209	1.16	N	078890	500	87 억	600606	N	N	5	N	N
22	20250226	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	95	2	2.88	108609910	32319	116.78	3300	3400	3280	4290	2310	3300	3360.56	3.41	2678	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	597	-3.37	0.32	12	0.18	-1008.00	10687.00	8049	20240219	-57.82	2783	20241209	21.99	3400	-0.15	20250226	2925	16.07	20250203	8100	-58.09	20240327	2835	19.75	20241209	1.16	N	078890	500	87 억	600606	N	N	5	N	N
23	20250226	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	80	2	2.42	91984340	27416	99.06	3300	3400	3280	4290	2310	3300	3355.13	3.41	1743	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	595	-3.35	0.32	12	0.16	-1008.00	10687.00	8049	20240219	-58.01	2783	20241209	21.45	3400	-0.59	20250226	2925	15.56	20250203	8100	-58.27	20240327	2835	19.22	20241209	1.16	N	078890	500	87 억	600606	N	N	5	N	N
24	20250226	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	40	2	1.21	35558595	10726	38.76	3300	3345	3280	4290	2310	3300	3315.18	3.41	695	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	588	-3.31	0.31	12	0.06	-1008.00	10687.00	8049	20240219	-58.50	2783	20241209	20.01	3380	-1.18	20250219	2925	14.19	20250203	8100	-58.77	20240327	2835	17.81	20241209	1.16	N	078890	500	87 억	600606	N	N	5	N	N
25	20250226	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-15	5	-0.45	17293725	5235	18.92	3300	3345	3280	4290	2310	3300	3303.48	3.41	-539	3363	3331	3268	3236	3173	3347	3252	88	990	500	2110	5	1	17595777	578	-3.26	0.31	12	0.03	-1008.00	10687.00	8049	20240219	-59.19	2783	20241209	18.04	3380	-2.81	20250219	2925	12.31	20250203	8100	-59.44	20240327	2835	15.87	20241209	1.16	N	078890	500	87 억	600606	N	N	5	N	N
26	20250225	160701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	55	2	1.69	90438680	27666	77.92	3210	3300	3205	4215	2275	3245	3268.94	3.45	-7253	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	581	-3.27	0.31	12	0.16	-1008.00	10687.00	8049	20240219	-59.00	2783	20241209	18.58	3380	-2.37	20250219	2925	12.82	20250203	8100	-59.26	20240327	2835	16.40	20241209	1.18	N	078890	500	87 억	607453	N	N	5	N	N
27	20250225	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	20	2	0.62	70849260	21693	61.10	3210	3300	3205	4215	2275	3245	3266.00	3.45	-5509	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	575	-3.24	0.31	12	0.12	-1008.00	10687.00	8049	20240219	-59.44	2783	20241209	17.32	3380	-3.40	20250219	2925	11.62	20250203	8100	-59.69	20240327	2835	15.17	20241209	1.18	N	078890	500	87 억	607453	N	N	33	N	N
28	20250225	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	30	2	0.92	68237395	20892	58.84	3210	3300	3205	4215	2275	3245	3266.20	3.45	-5534	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	576	-3.25	0.31	12	0.12	-1008.00	10687.00	8049	20240219	-59.31	2783	20241209	17.68	3380	-3.11	20250219	2925	11.97	20250203	8100	-59.57	20240327	2835	15.52	20241209	1.18	N	078890	500	87 억	607453	N	N	33	N	N
29	20250225	130704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	45	2	1.39	61669375	18889	53.20	3210	3300	3205	4215	2275	3245	3264.83	3.45	-5762	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	579	-3.26	0.31	12	0.11	-1008.00	10687.00	8049	20240219	-59.13	2783	20241209	18.22	3380	-2.66	20250219	2925	12.48	20250203	8100	-59.38	20240327	2835	16.05	20241209	1.18	N	078890	500	87 억	607453	N	N	33	N	N
30	20250225	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	40	2	1.23	48240590	14802	41.69	3210	3300	3205	4215	2275	3245	3259.06	3.45	-4091	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	578	-3.26	0.31	12	0.08	-1008.00	10687.00	8049	20240219	-59.19	2783	20241209	18.04	3380	-2.81	20250219	2925	12.31	20250203	8100	-59.44	20240327	2835	15.87	20241209	1.18	N	078890	500	87 억	607453	N	N	33	N	N
31	20250225	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	45	2	1.39	34325270	10566	29.76	3210	3290	3205	4215	2275	3245	3248.65	3.45	-3779	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	579	-3.26	0.31	12	0.06	-1008.00	10687.00	8049	20240219	-59.13	2783	20241209	18.22	3380	-2.66	20250219	2925	12.48	20250203	8100	-59.38	20240327	2835	16.05	20241209	1.18	N	078890	500	87 억	607453	N	N	33	N	N
32	20250225	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-10	5	-0.31	22584470	6973	19.64	3210	3280	3205	4215	2275	3245	3238.85	3.45	-2836	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	569	-3.21	0.30	12	0.04	-1008.00	10687.00	8049	20240219	-59.81	2783	20241209	16.24	3380	-4.29	20250219	2925	10.60	20250203	8100	-60.06	20240327	2835	14.11	20241209	1.18	N	078890	500	87 억	607453	N	N	33	N	N
33	20250225	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-40	5	-1.23	2417765	753	2.12	3210	3240	3205	4215	2275	3245	3210.84	3.45	-34	3318	3281	3238	3201	3158	3260	3180	88	970	500	2070	5	1	17595777	564	-3.18	0.30	12	0.00	-1008.00	10687.00	8049	20240219	-60.18	2783	20241209	15.16	3380	-5.18	20250219	2925	9.57	20250203	8100	-60.43	20240327	2835	13.05	20241209	1.18	N	078890	500	87 억	607453	N	N	33	N	N
34	20250224	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-45	5	-1.37	113949900	35341	69.45	3265	3275	3195	4275	2305	3290	3224.03	3.43	3498	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	571	-3.22	0.30	12	0.20	-1008.00	10687.00	8049	20240219	-59.68	2783	20241209	16.60	3380	-3.99	20250219	2925	10.94	20250203	8100	-59.94	20240327	2835	14.46	20241209	1.20	N	078890	500	87 억	603875	N	N	33	N	N
35	20250224	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-45	5	-1.37	109976405	34116	67.05	3265	3275	3195	4275	2305	3290	3223.60	3.43	3670	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	571	-3.22	0.30	12	0.19	-1008.00	10687.00	8049	20240219	-59.68	2783	20241209	16.60	3380	-3.99	20250219	2925	10.94	20250203	8100	-59.94	20240327	2835	14.46	20241209	1.20	N	078890	500	87 억	603875	N	N	29	N	N
36	20250224	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-70	5	-2.13	92360370	28644	56.29	3265	3275	3195	4275	2305	3290	3224.42	3.43	3211	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	567	-3.19	0.30	12	0.16	-1008.00	10687.00	8049	20240219	-60.00	2783	20241209	15.70	3380	-4.73	20250219	2925	10.09	20250203	8100	-60.25	20240327	2835	13.58	20241209	1.20	N	078890	500	87 억	603875	N	N	29	N	N
37	20250224	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-65	5	-1.98	75071745	23275	45.74	3265	3275	3195	4275	2305	3290	3225.42	3.43	1460	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	567	-3.20	0.30	12	0.13	-1008.00	10687.00	8049	20240219	-59.93	2783	20241209	15.88	3380	-4.59	20250219	2925	10.26	20250203	8100	-60.19	20240327	2835	13.76	20241209	1.20	N	078890	500	87 억	603875	N	N	29	N	N
38	20250224	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-45	5	-1.37	46144495	14266	28.04	3265	3275	3210	4275	2305	3290	3234.58	3.43	-926	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	571	-3.22	0.30	12	0.08	-1008.00	10687.00	8049	20240219	-59.68	2783	20241209	16.60	3380	-3.99	20250219	2925	10.94	20250203	8100	-59.94	20240327	2835	14.46	20241209	1.20	N	078890	500	87 억	603875	N	N	29	N	N
39	20250224	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-50	5	-1.52	26939325	8338	16.39	3265	3275	3210	4275	2305	3290	3230.91	3.43	-2743	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	570	-3.21	0.30	12	0.05	-1008.00	10687.00	8049	20240219	-59.75	2783	20241209	16.42	3380	-4.14	20250219	2925	10.77	20250203	8100	-60.00	20240327	2835	14.29	20241209	1.20	N	078890	500	87 억	603875	N	N	29	N	N
40	20250224	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-55	5	-1.67	18870035	5843	11.48	3265	3275	3210	4275	2305	3290	3229.51	3.43	-2433	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	569	-3.21	0.30	12	0.03	-1008.00	10687.00	8049	20240219	-59.81	2783	20241209	16.24	3380	-4.29	20250219	2925	10.60	20250203	8100	-60.06	20240327	2835	14.11	20241209	1.20	N	078890	500	87 억	603875	N	N	29	N	N
41	20250224	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-50	5	-1.52	4644810	1429	2.81	3265	3275	3230	4275	2305	3290	3250.39	3.43	-831	3393	3341	3258	3206	3123	3367	3232	88	985	500	2100	5	1	17595777	570	-3.21	0.30	12	0.01	-1008.00	10687.00	8049	20240219	-59.75	2783	20241209	16.42	3380	-4.14	20250219	2925	10.77	20250203	8100	-60.00	20240327	2835	14.29	20241209	1.20	N	078890	500	87 억	603875	N	N	29	N	N
42	20250221	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	50	2	1.54	163587300	50718	83.66	3200	3310	3175	4210	2270	3240	3225.43	3.34	16582	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	579	-3.26	0.31	12	0.29	-1008.00	10687.00	8049	20240219	-59.13	2783	20241209	18.22	3380	-2.66	20250219	2925	12.48	20250203	8100	-59.38	20240327	2835	16.05	20241209	1.22	N	078890	500	87 억	587296	N	N	29	N	N
43	20250221	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	70	2	2.16	157965390	49006	80.83	3200	3310	3175	4210	2270	3240	3223.39	3.34	16833	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	582	-3.28	0.31	12	0.28	-1008.00	10687.00	8049	20240219	-58.88	2783	20241209	18.94	3380	-2.07	20250219	2925	13.16	20250203	8100	-59.14	20240327	2835	16.75	20241209	1.22	N	078890	500	87 억	587296	N	N	82	N	N
44	20250221	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	30	2	0.93	144394115	44873	74.01	3200	3295	3175	4210	2270	3240	3217.84	3.34	16164	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	575	-3.24	0.31	12	0.26	-1008.00	10687.00	8049	20240219	-59.37	2783	20241209	17.50	3380	-3.25	20250219	2925	11.79	20250203	8100	-59.63	20240327	2835	15.34	20241209	1.22	N	078890	500	87 억	587296	N	N	82	N	N
45	20250221	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	40	2	1.23	128171905	39909	65.83	3200	3295	3175	4210	2270	3240	3211.60	3.34	17432	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	577	-3.25	0.31	12	0.23	-1008.00	10687.00	8049	20240219	-59.25	2783	20241209	17.86	3380	-2.96	20250219	2925	12.14	20250203	8100	-59.51	20240327	2835	15.70	20241209	1.22	N	078890	500	87 억	587296	N	N	82	N	N
46	20250221	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	40	2	1.23	120654800	37616	62.04	3200	3295	3175	4210	2270	3240	3207.54	3.34	17480	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	577	-3.25	0.31	12	0.21	-1008.00	10687.00	8049	20240219	-59.25	2783	20241209	17.86	3380	-2.96	20250219	2925	12.14	20250203	8100	-59.51	20240327	2835	15.70	20241209	1.22	N	078890	500	87 억	587296	N	N	82	N	N
47	20250221	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	20	2	0.62	103056025	32234	53.17	3200	3265	3175	4210	2270	3240	3197.12	3.34	16692	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	574	-3.23	0.31	12	0.18	-1008.00	10687.00	8049	20240219	-59.50	2783	20241209	17.14	3380	-3.55	20250219	2925	11.45	20250203	8100	-59.75	20240327	2835	14.99	20241209	1.22	N	078890	500	87 억	587296	N	N	82	N	N
48	20250221	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-15	5	-0.46	82936145	26006	42.90	3200	3240	3175	4210	2270	3240	3189.12	3.34	12621	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	567	-3.20	0.30	12	0.15	-1008.00	10687.00	8049	20240219	-59.93	2783	20241209	15.88	3380	-4.59	20250219	2925	10.26	20250203	8100	-60.19	20240327	2835	13.76	20241209	1.22	N	078890	500	87 억	587296	N	N	82	N	N
49	20250221	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	0	3	0.00	16590495	5183	8.55	3200	3240	3175	4210	2270	3240	3200.94	3.34	542	3413	3326	3278	3191	3143	3302	3167	88	970	500	2070	5	1	17595777	570	-3.21	0.30	12	0.03	-1008.00	10687.00	8049	20240219	-59.75	2783	20241209	16.42	3380	-4.14	20250219	2925	10.77	20250203	8100	-60.00	20240327	2835	14.29	20241209	1.22	N	078890	500	87 억	587296	N	N	82	N	N
50	20250220	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-110	5	-3.28	197890495	60619	66.75	3340	3365	3230	4355	2345	3350	3264.50	3.36	-4418	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	570	-3.21	0.30	12	0.34	-1008.00	10687.00	8049	20240219	-59.75	2783	20241209	16.42	3380	-4.14	20250219	2925	10.77	20250203	8100	-60.00	20240327	2835	14.29	20241209	1.26	N	078890	500	87 억	591593	N	N	82	N	N
51	20250220	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-115	5	-3.43	188444450	57703	63.54	3340	3365	3230	4355	2345	3350	3265.77	3.36	-3793	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	569	-3.21	0.30	12	0.33	-1008.00	10687.00	8049	20240219	-59.81	2783	20241209	16.24	3380	-4.29	20250219	2925	10.60	20250203	8100	-60.06	20240327	2835	14.11	20241209	1.26	N	078890	500	87 억	591593	N	N	58	N	N
52	20250220	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-85	5	-2.54	104253920	31738	34.95	3340	3365	3235	4355	2345	3350	3284.83	3.36	-2603	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	575	-3.24	0.31	12	0.18	-1008.00	10687.00	8049	20240219	-59.44	2783	20241209	17.32	3380	-3.40	20250219	2925	11.62	20250203	8100	-59.69	20240327	2835	15.17	20241209	1.26	N	078890	500	87 억	591593	N	N	58	N	N
53	20250220	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-75	5	-2.24	80896520	24617	27.11	3340	3365	3235	4355	2345	3350	3286.21	3.36	-2646	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	576	-3.25	0.31	12	0.14	-1008.00	10687.00	8049	20240219	-59.31	2783	20241209	17.68	3380	-3.11	20250219	2925	11.97	20250203	8100	-59.57	20240327	2835	15.52	20241209	1.26	N	078890	500	87 억	591593	N	N	58	N	N
54	20250220	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-65	5	-1.94	73489985	22348	24.61	3340	3365	3235	4355	2345	3350	3288.44	3.36	-2651	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	578	-3.26	0.31	12	0.13	-1008.00	10687.00	8049	20240219	-59.19	2783	20241209	18.04	3380	-2.81	20250219	2925	12.31	20250203	8100	-59.44	20240327	2835	15.87	20241209	1.26	N	078890	500	87 억	591593	N	N	58	N	N
55	20250220	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-70	5	-2.09	66700900	20271	22.32	3340	3365	3235	4355	2345	3350	3290.46	3.36	-2692	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	577	-3.25	0.31	12	0.12	-1008.00	10687.00	8049	20240219	-59.25	2783	20241209	17.86	3380	-2.96	20250219	2925	12.14	20250203	8100	-59.51	20240327	2835	15.70	20241209	1.26	N	078890	500	87 억	591593	N	N	58	N	N
56	20250220	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-95	5	-2.84	44563590	13495	14.86	3340	3365	3235	4355	2345	3350	3302.23	3.36	-4635	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	573	-3.23	0.30	12	0.08	-1008.00	10687.00	8049	20240219	-59.56	2783	20241209	16.96	3380	-3.70	20250219	2925	11.28	20250203	8100	-59.81	20240327	2835	14.81	20241209	1.26	N	078890	500	87 억	591593	N	N	58	N	N
57	20250220	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	5	2	0.15	5387470	1615	1.78	3340	3365	3325	4355	2345	3350	3335.89	3.36	-1157	3460	3405	3325	3270	3190	3432	3297	88	1005	500	2140	5	1	17595777	590	-3.33	0.31	12	0.01	-1008.00	10687.00	8049	20240219	-58.32	2783	20241209	20.55	3380	-0.74	20250219	2925	14.70	20250203	8100	-58.58	20240327	2835	18.34	20241209	1.26	N	078890	500	87 억	591593	N	N	58	N	N
58	20250219	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	85	2	2.60	301005800	90510	120.26	3250	3380	3245	4240	2290	3265	3325.66	3.39	-4263	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	589	-3.32	0.31	12	0.51	-1008.00	10687.00	8049	20240219	-58.38	2783	20241209	20.37	3380	-0.89	20250219	2925	14.53	20250203	8200	-59.15	20240219	2835	18.17	20241209	1.26	N	078890	500	87 억	595972	N	N	58	N	N
59	20250219	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	75	2	2.30	290975125	87508	116.27	3250	3380	3245	4240	2290	3265	3325.13	3.39	-3788	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	588	-3.31	0.31	12	0.50	-1008.00	10687.00	8049	20240219	-58.50	2783	20241209	20.01	3380	-1.18	20250219	2925	14.19	20250203	8200	-59.27	20240219	2835	17.81	20241209	1.26	N	078890	500	87 억	595972	N	N	73	N	N
60	20250219	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	65	2	1.99	280875110	84474	112.24	3250	3380	3245	4240	2290	3265	3324.99	3.39	-4137	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	586	-3.30	0.31	12	0.48	-1008.00	10687.00	8049	20240219	-58.63	2783	20241209	19.66	3380	-1.48	20250219	2925	13.85	20250203	8200	-59.39	20240219	2835	17.46	20241209	1.26	N	078890	500	87 억	595972	N	N	73	N	N
61	20250219	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	65	2	1.99	270557565	81372	108.12	3250	3380	3245	4240	2290	3265	3324.95	3.39	-3220	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	586	-3.30	0.31	12	0.46	-1008.00	10687.00	8049	20240219	-58.63	2783	20241209	19.66	3380	-1.48	20250219	2925	13.85	20250203	8200	-59.39	20240219	2835	17.46	20241209	1.26	N	078890	500	87 억	595972	N	N	73	N	N
62	20250219	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	80	2	2.45	246663420	74176	98.55	3250	3380	3245	4240	2290	3265	3325.38	3.39	-3470	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	589	-3.32	0.31	12	0.42	-1008.00	10687.00	8049	20240219	-58.44	2783	20241209	20.19	3380	-1.04	20250219	2925	14.36	20250203	8200	-59.21	20240219	2835	17.99	20241209	1.26	N	078890	500	87 억	595972	N	N	73	N	N
63	20250219	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	55	2	1.68	211132655	63569	84.46	3250	3370	3245	4240	2290	3265	3321.31	3.39	-968	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	584	-3.29	0.31	12	0.36	-1008.00	10687.00	8049	20240219	-58.75	2783	20241209	19.30	3370	-1.48	20250219	2925	13.50	20250203	8200	-59.51	20240219	2835	17.11	20241209	1.26	N	078890	500	87 억	595972	N	N	73	N	N
64	20250219	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	0	3	0.00	44719280	13635	18.12	3250	3305	3245	4240	2290	3265	3279.74	3.39	-6428	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	575	-3.24	0.31	12	0.08	-1008.00	10687.00	8049	20240219	-59.44	2783	20241209	17.32	3305	-1.21	20250219	2925	11.62	20250203	8200	-60.18	20240219	2835	15.17	20241209	1.26	N	078890	500	87 억	595972	N	N	73	N	N
65	20250219	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	15	2	0.46	1478530	455	0.60	3250	3280	3245	4240	2290	3265	3249.52	3.39	-52	3405	3335	3225	3155	3045	3370	3190	88	975	500	2080	5	1	17595777	577	-3.25	0.31	12	0.00	-1008.00	10687.00	8049	20240219	-59.25	2783	20241209	17.86	3300	-0.61	20250107	2925	12.14	20250203	8200	-60.00	20240219	2835	15.70	20241209	1.26	N	078890	500	87 억	595972	N	N	73	N	N
66	20250218	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	95	2	3.00	243860120	75256	257.62	3170	3295	3115	4120	2220	3170	3240.37	3.33	9574	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	575	-3.24	0.31	12	0.43	-1008.00	10687.00	8049	20240219	-59.44	2783	20241209	17.32	3300	-1.06	20250107	2925	11.62	20250203	8200	-60.18	20240219	2835	15.17	20241209	1.26	N	078890	500	87 억	586398	N	N	73	N	N
67	20250218	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	110	2	3.47	224528755	69347	237.39	3170	3295	3115	4120	2220	3170	3237.76	3.33	9106	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	577	-3.25	0.31	12	0.39	-1008.00	10687.00	8049	20240219	-59.25	2783	20241209	17.86	3300	-0.61	20250107	2925	12.14	20250203	8200	-60.00	20240219	2835	15.70	20241209	1.26	N	078890	500	87 억	586398	N	N	6	N	N
68	20250218	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	110	2	3.47	184622580	57204	195.82	3170	3290	3115	4120	2220	3170	3227.44	3.33	6168	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	577	-3.25	0.31	12	0.33	-1008.00	10687.00	8049	20240219	-59.25	2783	20241209	17.86	3300	-0.61	20250107	2925	12.14	20250203	8200	-60.00	20240219	2835	15.70	20241209	1.26	N	078890	500	87 억	586398	N	N	6	N	N
69	20250218	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	95	2	3.00	139897035	43526	149.00	3170	3275	3115	4120	2220	3170	3214.10	3.33	3702	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	575	-3.24	0.31	12	0.25	-1008.00	10687.00	8049	20240219	-59.44	2783	20241209	17.32	3300	-1.06	20250107	2925	11.62	20250203	8200	-60.18	20240219	2835	15.17	20241209	1.26	N	078890	500	87 억	586398	N	N	6	N	N
70	20250218	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	85	2	2.68	74433410	23426	80.19	3170	3255	3115	4120	2220	3170	3177.38	3.33	3263	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	573	-3.23	0.30	12	0.13	-1008.00	10687.00	8049	20240219	-59.56	2783	20241209	16.96	3300	-1.36	20250107	2925	11.28	20250203	8200	-60.30	20240219	2835	14.81	20241209	1.26	N	078890	500	87 억	586398	N	N	6	N	N
71	20250218	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	15	2	0.47	42367260	13481	46.15	3170	3185	3115	4120	2220	3170	3142.74	3.33	1430	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	560	-3.16	0.30	12	0.08	-1008.00	10687.00	8049	20240219	-60.43	2783	20241209	14.44	3300	-3.48	20250107	2925	8.89	20250203	8200	-61.16	20240219	2835	12.35	20241209	1.26	N	078890	500	87 억	586398	N	N	6	N	N
72	20250218	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-30	5	-0.95	19104780	6099	20.88	3170	3170	3115	4120	2220	3170	3132.44	3.33	-132	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	553	-3.12	0.29	12	0.03	-1008.00	10687.00	8049	20240219	-60.99	2783	20241209	12.83	3300	-4.85	20250107	2925	7.35	20250203	8200	-61.71	20240219	2835	10.76	20241209	1.26	N	078890	500	87 억	586398	N	N	6	N	N
73	20250218	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	-10	5	-0.32	4216695	1345	4.60	3170	3170	3115	4120	2220	3170	3135.09	3.33	-21	3226	3197	3171	3142	3116	3185	3130	88	950	500	2020	5	1	17595777	556	-3.13	0.30	12	0.01	-1008.00	10687.00	8049	20240219	-60.74	2783	20241209	13.55	3300	-4.24	20250107	2925	8.03	20250203	8200	-61.46	20240219	2835	11.46	20241209	1.26	N	078890	500	87 억	586398	N	N	6	N	N
74	20250217	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-10	5	-0.31	91533080	28812	95.01	3175	3200	3145	4130	2230	3180	3176.91	3.34	-1373	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	558	-3.14	0.30	12	0.16	-1008.00	10687.00	8049	20240219	-60.62	2783	20241209	13.91	3300	-3.94	20250107	2925	8.38	20250203	8200	-61.34	20240219	2835	11.82	20241209	1.25	N	078890	500	87 억	587771	N	N	6	N	N
75	20250217	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-30	5	-0.94	86511795	27219	89.76	3175	3200	3150	4130	2230	3180	3178.36	3.34	-1247	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	554	-3.12	0.29	12	0.15	-1008.00	10687.00	8049	20240219	-60.86	2783	20241209	13.19	3300	-4.55	20250107	2925	7.69	20250203	8200	-61.59	20240219	2835	11.11	20241209	1.25	N	078890	500	87 억	587771	N	N	0	N	N
76	20250217	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	10	2	0.31	56104070	17614	58.09	3175	3200	3150	4130	2230	3180	3185.20	3.34	-1721	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	561	-3.16	0.30	12	0.10	-1008.00	10687.00	8049	20240219	-60.37	2783	20241209	14.62	3300	-3.33	20250107	2925	9.06	20250203	8200	-61.10	20240219	2835	12.52	20241209	1.25	N	078890	500	87 억	587771	N	N	0	N	N
77	20250217	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	10	2	0.31	50710080	15922	52.51	3175	3200	3150	4130	2230	3180	3184.91	3.34	-1810	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	561	-3.16	0.30	12	0.09	-1008.00	10687.00	8049	20240219	-60.37	2783	20241209	14.62	3300	-3.33	20250107	2925	9.06	20250203	8200	-61.10	20240219	2835	12.52	20241209	1.25	N	078890	500	87 억	587771	N	N	0	N	N
78	20250217	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	10	2	0.31	45190650	14188	46.79	3175	3200	3150	4130	2230	3180	3185.13	3.34	-2125	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	561	-3.16	0.30	12	0.08	-1008.00	10687.00	8049	20240219	-60.37	2783	20241209	14.62	3300	-3.33	20250107	2925	9.06	20250203	8200	-61.10	20240219	2835	12.52	20241209	1.25	N	078890	500	87 억	587771	N	N	0	N	N
79	20250217	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-5	5	-0.16	37158295	11665	38.47	3175	3200	3150	4130	2230	3180	3185.45	3.34	-2185	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	559	-3.15	0.30	12	0.07	-1008.00	10687.00	8049	20240219	-60.55	2783	20241209	14.09	3300	-3.79	20250107	2925	8.55	20250203	8200	-61.28	20240219	2835	11.99	20241209	1.25	N	078890	500	87 억	587771	N	N	0	N	N
80	20250217	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	15	2	0.47	23600025	7413	24.45	3175	3200	3150	4130	2230	3180	3183.60	3.34	-1662	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	562	-3.17	0.30	12	0.04	-1008.00	10687.00	8049	20240219	-60.31	2783	20241209	14.80	3300	-3.18	20250107	2925	9.23	20250203	8200	-61.04	20240219	2835	12.70	20241209	1.25	N	078890	500	87 억	587771	N	N	0	N	N
81	20250217	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-10	5	-0.31	1194640	378	1.25	3175	3175	3150	4130	2230	3180	3160.42	3.34	29	3256	3217	3161	3122	3066	3237	3142	88	950	500	2030	5	1	17595777	558	-3.14	0.30	12	0.00	-1008.00	10687.00	8049	20240219	-60.62	2783	20241209	13.91	3300	-3.94	20250107	2925	8.38	20250203	8200	-61.34	20240219	2835	11.82	20241209	1.25	N	078890	500	87 억	587771	N	N	0	N	N
82	20250214	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	75	2	2.42	95360780	30257	54.77	3140	3200	3105	4035	2175	3105	3151.69	3.36	-3458	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	560	-3.15	0.30	12	0.17	-1008.00	10687.00	8049	20240219	-60.49	2783	20241209	14.27	3300	-3.64	20250107	2925	8.72	20250203	8200	-61.22	20240219	2835	12.17	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
83	20250214	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	90	2	2.90	92366015	29318	53.07	3140	3200	3105	4035	2175	3105	3150.49	3.36	-3274	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	562	-3.17	0.30	12	0.17	-1008.00	10687.00	8049	20240219	-60.31	2783	20241209	14.80	3300	-3.18	20250107	2925	9.23	20250203	8200	-61.04	20240219	2835	12.70	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
84	20250214	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	65	2	2.09	68141360	21718	39.31	3140	3175	3105	4035	2175	3105	3137.55	3.36	-3208	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	558	-3.14	0.30	12	0.12	-1008.00	10687.00	8049	20240219	-60.62	2783	20241209	13.91	3300	-3.94	20250107	2925	8.38	20250203	8200	-61.34	20240219	2835	11.82	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
85	20250214	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	60	2	1.93	61351600	19573	35.43	3140	3170	3105	4035	2175	3105	3134.50	3.36	-2277	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	557	-3.14	0.30	12	0.11	-1008.00	10687.00	8049	20240219	-60.68	2783	20241209	13.73	3300	-4.09	20250107	2925	8.21	20250203	8200	-61.40	20240219	2835	11.64	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
86	20250214	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	35	2	1.13	45263180	14473	26.20	3140	3170	3105	4035	2175	3105	3127.42	3.36	-2428	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	553	-3.12	0.29	12	0.08	-1008.00	10687.00	8049	20240219	-60.99	2783	20241209	12.83	3300	-4.85	20250107	2925	7.35	20250203	8200	-61.71	20240219	2835	10.76	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
87	20250214	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	25	2	0.81	39626315	12683	22.96	3140	3170	3105	4035	2175	3105	3124.36	3.36	-1822	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	551	-3.11	0.29	12	0.07	-1008.00	10687.00	8049	20240219	-61.11	2783	20241209	12.47	3300	-5.15	20250107	2925	7.01	20250203	8200	-61.83	20240219	2835	10.41	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
88	20250214	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	15	2	0.48	26980260	8620	15.60	3140	3170	3105	4035	2175	3105	3129.96	3.36	-2129	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	549	-3.10	0.29	12	0.05	-1008.00	10687.00	8049	20240219	-61.24	2783	20241209	12.11	3300	-5.45	20250107	2925	6.67	20250203	8200	-61.95	20240219	2835	10.05	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
89	20250214	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	45	2	1.45	1666495	531	0.96	3140	3150	3130	4035	2175	3105	3138.41	3.36	-192	3155	3130	3085	3060	3015	3142	3072	88	930	500	1980	5	1	17595777	554	-3.12	0.29	12	0.00	-1008.00	10687.00	8049	20240219	-60.86	2783	20241209	13.19	3300	-4.55	20250107	2925	7.69	20250203	8200	-61.59	20240219	2835	11.11	20241209	1.26	N	078890	500	87 억	590908	N	N	64	N	N
90	20250213	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	65	2	2.14	170382315	55234	105.02	3040	3110	3040	3950	2130	3040	3084.73	3.28	14225	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	546	-3.08	0.29	12	0.31	-1008.00	10687.00	8049	20240219	-61.42	2783	20241209	11.57	3300	-5.91	20250107	2925	6.15	20250203	8200	-62.13	20240219	2835	9.52	20241209	1.22	N	078890	500	87 억	576684	N	N	64	N	N
91	20250213	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	30	2	0.99	160805940	52138	99.14	3040	3110	3040	3950	2130	3040	3084.24	3.28	14025	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	540	-3.05	0.29	12	0.30	-1008.00	10687.00	8049	20240219	-61.86	2783	20241209	10.31	3300	-6.97	20250107	2925	4.96	20250203	8200	-62.56	20240219	2835	8.29	20241209	1.22	N	078890	500	87 억	576684	N	N	7	N	N
92	20250213	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	55	2	1.81	125709390	40770	77.52	3040	3110	3040	3950	2130	3040	3083.38	3.28	14563	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	545	-3.07	0.29	12	0.23	-1008.00	10687.00	8049	20240219	-61.55	2783	20241209	11.21	3300	-6.21	20250107	2925	5.81	20250203	8200	-62.26	20240219	2835	9.17	20241209	1.22	N	078890	500	87 억	576684	N	N	7	N	N
93	20250213	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	45	2	1.48	120533520	39094	74.33	3040	3110	3040	3950	2130	3040	3083.17	3.28	14371	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	543	-3.06	0.29	12	0.22	-1008.00	10687.00	8049	20240219	-61.67	2783	20241209	10.85	3300	-6.52	20250107	2925	5.47	20250203	8200	-62.38	20240219	2835	8.82	20241209	1.22	N	078890	500	87 억	576684	N	N	7	N	N
94	20250213	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	55	2	1.81	112585605	36522	69.44	3040	3110	3040	3950	2130	3040	3082.68	3.28	14556	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	545	-3.07	0.29	12	0.21	-1008.00	10687.00	8049	20240219	-61.55	2783	20241209	11.21	3300	-6.21	20250107	2925	5.81	20250203	8200	-62.26	20240219	2835	9.17	20241209	1.22	N	078890	500	87 억	576684	N	N	7	N	N
95	20250213	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	45	2	1.48	106054275	34396	65.40	3040	3110	3040	3950	2130	3040	3083.33	3.28	14672	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	543	-3.06	0.29	12	0.20	-1008.00	10687.00	8049	20240219	-61.67	2783	20241209	10.85	3300	-6.52	20250107	2925	5.47	20250203	8200	-62.38	20240219	2835	8.82	20241209	1.22	N	078890	500	87 억	576684	N	N	7	N	N
96	20250213	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	55	2	1.81	98687460	32001	60.85	3040	3110	3040	3950	2130	3040	3083.89	3.28	14531	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	545	-3.07	0.29	12	0.18	-1008.00	10687.00	8049	20240219	-61.55	2783	20241209	11.21	3300	-6.21	20250107	2925	5.81	20250203	8200	-62.26	20240219	2835	9.17	20241209	1.22	N	078890	500	87 억	576684	N	N	7	N	N
97	20250213	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	35	2	1.15	6572400	2146	4.08	3040	3105	3040	3950	2130	3040	3062.63	3.28	120	3373	3206	3123	2956	2873	3165	2915	88	910	500	1940	5	1	17595777	541	-3.05	0.29	12	0.01	-1008.00	10687.00	8049	20240219	-61.80	2783	20241209	10.49	3300	-6.82	20250107	2925	5.13	20250203	8200	-62.50	20240219	2835	8.47	20241209	1.22	N	078890	500	87 억	576684	N	N	7	N	N
98	20250212	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-185	5	-5.74	157002850	49282	97.36	3225	3290	3040	4190	2260	3225	3195.36	3.29	-3261	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	535	-3.02	0.28	12	0.28	-1008.00	10687.00	8049	20240219	-62.23	2783	20241209	9.23	3300	-7.88	20250107	2925	3.93	20250203	8200	-62.93	20240219	2835	7.23	20241209	1.18	N	078890	500	87 억	579770	N	N	7	N	N
99	20250212	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-40	5	-1.24	125400410	38952	76.95	3225	3290	3165	4190	2260	3225	3219.36	3.29	-2756	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	560	-3.16	0.30	12	0.22	-1008.00	10687.00	8049	20240219	-60.43	2783	20241209	14.44	3300	-3.48	20250107	2925	8.89	20250203	8200	-61.16	20240219	2835	12.35	20241209	1.18	N	078890	500	87 억	579770	N	N	74	N	N
100	20250212	140629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-10	5	-0.31	111676330	34630	68.41	3225	3290	3185	4190	2260	3225	3224.84	3.29	-3091	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	566	-3.19	0.30	12	0.20	-1008.00	10687.00	8049	20240219	-60.06	2783	20241209	15.52	3300	-2.58	20250107	2925	9.91	20250203	8200	-60.79	20240219	2835	13.40	20241209	1.18	N	078890	500	87 억	579770	N	N	74	N	N
101	20250212	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-15	5	-0.47	98669025	30562	60.38	3225	3290	3185	4190	2260	3225	3228.49	3.29	-1613	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	565	-3.18	0.30	12	0.17	-1008.00	10687.00	8049	20240219	-60.12	2783	20241209	15.34	3300	-2.73	20250107	2925	9.74	20250203	8200	-60.85	20240219	2835	13.23	20241209	1.18	N	078890	500	87 억	579770	N	N	74	N	N
102	20250212	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	10	2	0.31	62551430	19310	38.15	3225	3290	3185	4190	2260	3225	3239.33	3.29	-1383	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	569	-3.21	0.30	12	0.11	-1008.00	10687.00	8049	20240219	-59.81	2783	20241209	16.24	3300	-1.97	20250107	2925	10.60	20250203	8200	-60.55	20240219	2835	14.11	20241209	1.18	N	078890	500	87 억	579770	N	N	74	N	N
103	20250212	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	15	2	0.47	57351965	17702	34.97	3225	3290	3185	4190	2260	3225	3239.86	3.29	-1380	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	570	-3.21	0.30	12	0.10	-1008.00	10687.00	8049	20240219	-59.75	2783	20241209	16.42	3300	-1.82	20250107	2925	10.77	20250203	8200	-60.49	20240219	2835	14.29	20241209	1.18	N	078890	500	87 억	579770	N	N	74	N	N
104	20250212	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	25	2	0.78	32502850	9997	19.75	3225	3290	3185	4190	2260	3225	3251.26	3.29	-2837	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	572	-3.22	0.30	12	0.06	-1008.00	10687.00	8049	20240219	-59.62	2783	20241209	16.78	3300	-1.52	20250107	2925	11.11	20250203	8200	-60.37	20240219	2835	14.64	20241209	1.18	N	078890	500	87 억	579770	N	N	74	N	N
105	20250212	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	35	2	1.09	2666625	826	1.63	3225	3270	3205	4190	2260	3225	3228.36	3.29	-156	3338	3281	3233	3176	3128	3310	3205	88	965	500	2060	5	1	17595777	574	-3.23	0.31	12	0.00	-1008.00	10687.00	8049	20240219	-59.50	2783	20241209	17.14	3300	-1.21	20250107	2925	11.45	20250203	8200	-60.24	20240219	2835	14.99	20241209	1.18	N	078890	500	87 억	579770	N	N	74	N	N
106	20250211	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-60	5	-1.83	163645290	50537	71.93	3200	3290	3185	4270	2300	3285	3237.77	3.28	3195	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	567	-3.20	0.30	12	0.29	-1008.00	10687.00	8049	20240219	-59.93	2783	20241209	15.88	3300	-2.27	20250107	2925	10.26	20250203	8200	-60.67	20240219	2835	13.76	20241209	1.18	N	078890	500	87 억	576352	N	N	74	N	N
107	20250211	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-25	5	-0.76	160611150	49599	70.59	3200	3290	3185	4270	2300	3285	3237.81	3.28	3334	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	574	-3.23	0.31	12	0.28	-1008.00	10687.00	8049	20240219	-59.50	2783	20241209	17.14	3300	-1.21	20250107	2925	11.45	20250203	8200	-60.24	20240219	2835	14.99	20241209	1.18	N	078890	500	87 억	576352	N	N	11	N	N
108	20250211	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-35	5	-1.07	140915170	43554	61.99	3200	3290	3185	4270	2300	3285	3234.95	3.28	3024	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	572	-3.22	0.30	12	0.25	-1008.00	10687.00	8049	20240219	-59.62	2783	20241209	16.78	3300	-1.52	20250107	2925	11.11	20250203	8200	-60.37	20240219	2835	14.64	20241209	1.18	N	078890	500	87 억	576352	N	N	11	N	N
109	20250211	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-20	5	-0.61	132933685	41088	58.48	3200	3290	3185	4270	2300	3285	3234.85	3.28	2572	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	575	-3.24	0.31	12	0.23	-1008.00	10687.00	8049	20240219	-59.44	2783	20241209	17.32	3300	-1.06	20250107	2925	11.62	20250203	8200	-60.18	20240219	2835	15.17	20241209	1.18	N	078890	500	87 억	576352	N	N	11	N	N
110	20250211	120628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-5	5	-0.15	123574685	38212	54.39	3200	3290	3185	4270	2300	3285	3233.38	3.28	2232	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	577	-3.25	0.31	12	0.22	-1008.00	10687.00	8049	20240219	-59.25	2783	20241209	17.86	3300	-0.61	20250107	2925	12.14	20250203	8200	-60.00	20240219	2835	15.70	20241209	1.18	N	078890	500	87 억	576352	N	N	11	N	N
111	20250211	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-15	5	-0.46	115997655	35894	51.09	3200	3290	3185	4270	2300	3285	3231.07	3.28	2288	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	575	-3.24	0.31	12	0.20	-1008.00	10687.00	8049	20240219	-59.37	2783	20241209	17.50	3300	-0.91	20250107	2925	11.79	20250203	8200	-60.12	20240219	2835	15.34	20241209	1.18	N	078890	500	87 억	576352	N	N	11	N	N
112	20250211	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-25	5	-0.76	89133995	27683	39.40	3200	3275	3185	4270	2300	3285	3218.85	3.28	2864	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	574	-3.23	0.31	12	0.16	-1008.00	10687.00	8049	20240219	-59.50	2783	20241209	17.14	3300	-1.21	20250107	2925	11.45	20250203	8200	-60.24	20240219	2835	14.99	20241209	1.18	N	078890	500	87 억	576352	N	N	11	N	N
113	20250211	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-75	5	-2.28	30192250	9420	13.41	3200	3230	3185	4270	2300	3285	3201.58	3.28	-456	3401	3342	3241	3182	3081	3372	3212	88	985	500	2100	5	1	17595777	565	-3.18	0.30	12	0.05	-1008.00	10687.00	8049	20240219	-60.12	2783	20241209	15.34	3300	-2.73	20250107	2925	9.74	20250203	8200	-60.85	20240219	2835	13.23	20241209	1.18	N	078890	500	87 억	576352	N	N	11	N	N
114	20250210	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	145	2	4.62	215889085	66657	126.95	3160	3300	3140	4080	2200	3140	3238.81	3.24	6205	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	578	-3.26	0.31	12	0.38	-1008.00	10687.00	8049	20240219	-59.19	2783	20241209	18.04	3300	0.00	20250107	2925	12.31	20250203	8200	-59.94	20240219	2835	15.87	20241209	1.18	N	078890	500	87 억	570277	N	N	11	N	N
115	20250210	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	145	2	4.62	198889445	61488	117.11	3160	3300	3140	4080	2200	3140	3234.61	3.24	5803	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	578	-3.26	0.31	12	0.35	-1008.00	10687.00	8049	20240219	-59.19	2783	20241209	18.04	3300	0.00	20250107	2925	12.31	20250203	8200	-59.94	20240219	2835	15.87	20241209	1.18	N	078890	500	87 억	570277	N	N	37	N	N
116	20250210	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	120	2	3.82	141176370	43889	83.59	3160	3275	3140	4080	2200	3140	3216.67	3.24	4663	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	574	-3.23	0.31	12	0.25	-1008.00	10687.00	8049	20240219	-59.50	2783	20241209	17.14	3300	-1.21	20250107	2925	11.45	20250203	8200	-60.24	20240219	2835	14.99	20241209	1.18	N	078890	500	87 억	570277	N	N	37	N	N
117	20250210	130626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	105	2	3.34	111376290	34739	66.16	3160	3260	3140	4080	2200	3140	3206.09	3.24	4114	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	571	-3.22	0.30	12	0.20	-1008.00	10687.00	8049	20240219	-59.68	2783	20241209	16.60	3300	-1.67	20250107	2925	10.94	20250203	8200	-60.43	20240219	2835	14.46	20241209	1.18	N	078890	500	87 억	570277	N	N	37	N	N
118	20250210	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	100	2	3.18	100313810	31333	59.68	3160	3260	3140	4080	2200	3140	3201.54	3.24	3323	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	570	-3.21	0.30	12	0.18	-1008.00	10687.00	8049	20240219	-59.75	2783	20241209	16.42	3300	-1.82	20250107	2925	10.77	20250203	8200	-60.49	20240219	2835	14.29	20241209	1.18	N	078890	500	87 억	570277	N	N	37	N	N
119	20250210	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	95	2	3.03	73069650	22924	43.66	3160	3235	3140	4080	2200	3140	3187.47	3.24	3137	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	569	-3.21	0.30	12	0.13	-1008.00	10687.00	8049	20240219	-59.81	2783	20241209	16.24	3300	-1.97	20250107	2925	10.60	20250203	8200	-60.55	20240219	2835	14.11	20241209	1.18	N	078890	500	87 억	570277	N	N	37	N	N
120	20250210	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	60	2	1.91	44329470	13978	26.62	3160	3215	3140	4080	2200	3140	3171.37	3.24	2430	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	563	-3.17	0.30	12	0.08	-1008.00	10687.00	8049	20240219	-60.24	2783	20241209	14.98	3300	-3.03	20250107	2925	9.40	20250203	8200	-60.98	20240219	2835	12.87	20241209	1.18	N	078890	500	87 억	570277	N	N	37	N	N
121	20250210	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	15	2	0.48	4561860	1450	2.76	3160	3160	3140	4080	2200	3140	3146.11	3.24	-1316	3246	3192	3101	3047	2956	3220	3075	88	940	500	2000	5	1	17595777	555	-3.13	0.30	12	0.01	-1008.00	10687.00	8049	20240219	-60.80	2783	20241209	13.37	3300	-4.39	20250107	2925	7.86	20250203	8200	-61.52	20240219	2835	11.29	20241209	1.18	N	078890	500	87 억	570277	N	N	37	N	N
122	20250207	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	50	2	1.62	163881575	52498	217.45	3090	3155	3010	4015	2165	3090	3121.67	3.23	2741	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	553	-3.12	0.29	12	0.30	-1008.00	10687.00	8049	20240219	-60.99	2783	20241209	12.83	3300	-4.85	20250107	2925	7.35	20250203	8200	-61.71	20240219	2835	10.76	20241209	1.18	N	078890	500	87 억	567770	N	N	37	N	N
123	20250207	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	50	2	1.62	160608820	51455	213.13	3090	3155	3010	4015	2165	3090	3121.35	3.23	2615	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	553	-3.12	0.29	12	0.29	-1008.00	10687.00	8049	20240219	-60.99	2783	20241209	12.83	3300	-4.85	20250107	2925	7.35	20250203	8200	-61.71	20240219	2835	10.76	20241209	1.18	N	078890	500	87 억	567770	N	N	14	N	N
124	20250207	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	45	2	1.46	107654335	34587	143.26	3090	3155	3010	4015	2165	3090	3112.57	3.23	-526	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	552	-3.11	0.29	12	0.20	-1008.00	10687.00	8049	20240219	-61.05	2783	20241209	12.65	3300	-5.00	20250107	2925	7.18	20250203	8200	-61.77	20240219	2835	10.58	20241209	1.18	N	078890	500	87 억	567770	N	N	14	N	N
125	20250207	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3145	55	2	1.78	70245755	22650	93.82	3090	3155	3010	4015	2165	3090	3101.36	3.23	153	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	553	-3.12	0.29	12	0.13	-1008.00	10687.00	8049	20240219	-60.93	2783	20241209	13.01	3300	-4.70	20250107	2925	7.52	20250203	8200	-61.65	20240219	2835	10.93	20241209	1.18	N	078890	500	87 억	567770	N	N	14	N	N
126	20250207	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	65	2	2.10	56104960	18156	75.20	3090	3155	3010	4015	2165	3090	3090.16	3.23	-99	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	555	-3.13	0.30	12	0.10	-1008.00	10687.00	8049	20240219	-60.80	2783	20241209	13.37	3300	-4.39	20250107	2925	7.86	20250203	8200	-61.52	20240219	2835	11.29	20241209	1.18	N	078890	500	87 억	567770	N	N	14	N	N
127	20250207	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-15	5	-0.49	31926820	10404	43.09	3090	3100	3010	4015	2165	3090	3068.71	3.23	19	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	541	-3.05	0.29	12	0.06	-1008.00	10687.00	8049	20240219	-61.80	2783	20241209	10.49	3300	-6.82	20250107	2925	5.13	20250203	8200	-62.50	20240219	2835	8.47	20241209	1.18	N	078890	500	87 억	567770	N	N	14	N	N
128	20250207	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	-25	5	-0.81	25474650	8305	34.40	3090	3100	3010	4015	2165	3090	3067.39	3.23	393	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	539	-3.04	0.29	12	0.05	-1008.00	10687.00	8049	20240219	-61.92	2783	20241209	10.13	3300	-7.12	20250107	2925	4.79	20250203	8200	-62.62	20240219	2835	8.11	20241209	1.18	N	078890	500	87 억	567770	N	N	14	N	N
129	20250207	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	5097980	1655	6.85	3090	3090	3060	4015	2165	3090	3080.35	3.23	200	3156	3122	3091	3057	3026	3140	3075	88	925	500	1970	5	1	17595777	538	-3.04	0.29	12	0.01	-1008.00	10687.00	8049	20240219	-61.98	2783	20241209	9.95	3300	-7.27	20250107	2925	4.62	20250203	8200	-62.68	20240219	2835	7.94	20241209	1.18	N	078890	500	87 억	567770	N	N	14	N	N
130	20250206	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	5	2	0.16	74229110	24010	68.84	3080	3125	3060	4010	2160	3085	3091.59	3.22	525	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	544	-3.07	0.29	12	0.14	-1008.00	10687.00	8049	20240219	-61.61	2783	20241209	11.03	3300	-6.36	20250107	2925	5.64	20250203	8200	-62.32	20240219	2835	8.99	20241209	1.21	N	078890	500	87 억	567245	N	N	14	N	N
131	20250206	150603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	0	3	0.00	70903405	22932	65.75	3080	3125	3060	4010	2160	3085	3091.90	3.22	658	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	543	-3.06	0.29	12	0.13	-1008.00	10687.00	8049	20240219	-61.67	2783	20241209	10.85	3300	-6.52	20250107	2925	5.47	20250203	8200	-62.38	20240219	2835	8.82	20241209	1.21	N	078890	500	87 억	567245	N	N	2	N	N
132	20250206	140604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	5	2	0.16	62097585	20059	57.52	3080	3125	3060	4010	2160	3085	3095.75	3.22	194	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	544	-3.07	0.29	12	0.11	-1008.00	10687.00	8049	20240219	-61.61	2783	20241209	11.03	3300	-6.36	20250107	2925	5.64	20250203	8200	-62.32	20240219	2835	8.99	20241209	1.21	N	078890	500	87 억	567245	N	N	2	N	N
133	20250206	130602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	15	2	0.49	56709710	18307	52.49	3080	3125	3060	4010	2160	3085	3097.71	3.22	-557	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	545	-3.08	0.29	12	0.10	-1008.00	10687.00	8049	20240219	-61.49	2783	20241209	11.39	3300	-6.06	20250107	2925	5.98	20250203	8200	-62.20	20240219	2835	9.35	20241209	1.21	N	078890	500	87 억	567245	N	N	2	N	N
134	20250206	120559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	0	3	0.00	50145180	16185	46.41	3080	3125	3060	4010	2160	3085	3098.25	3.22	-602	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	543	-3.06	0.29	12	0.09	-1008.00	10687.00	8049	20240219	-61.67	2783	20241209	10.85	3300	-6.52	20250107	2925	5.47	20250203	8200	-62.38	20240219	2835	8.82	20241209	1.21	N	078890	500	87 억	567245	N	N	2	N	N
135	20250206	110554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	10	2	0.32	46075445	14870	42.64	3080	3125	3060	4010	2160	3085	3098.55	3.22	-533	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	545	-3.07	0.29	12	0.08	-1008.00	10687.00	8049	20240219	-61.55	2783	20241209	11.21	3300	-6.21	20250107	2925	5.81	20250203	8200	-62.26	20240219	2835	9.17	20241209	1.21	N	078890	500	87 억	567245	N	N	2	N	N
136	20250206	100556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	35	2	1.13	35241655	11381	32.63	3080	3125	3060	4010	2160	3085	3096.53	3.22	-919	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	549	-3.10	0.29	12	0.06	-1008.00	10687.00	8049	20240219	-61.24	2783	20241209	12.11	3300	-5.45	20250107	2925	6.67	20250203	8200	-61.95	20240219	2835	10.05	20241209	1.21	N	078890	500	87 억	567245	N	N	2	N	N
137	20250206	090603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	0	3	0.00	6019660	1952	5.60	3080	3085	3080	4010	2160	3085	3083.84	3.22	-15	3151	3117	3056	3022	2961	3135	3040	88	925	500	1970	5	1	17595777	543	-3.06	0.29	12	0.01	-1008.00	10687.00	8049	20240219	-61.67	2783	20241209	10.85	3300	-6.52	20250107	2925	5.47	20250203	8200	-62.38	20240219	2835	8.82	20241209	1.21	N	078890	500	87 억	567245	N	N	2	N	N
138	20250205	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	75	2	2.49	106125980	34799	141.79	3050	3090	2995	3910	2110	3010	3049.68	3.21	2652	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	543	-3.06	0.29	12	0.20	-1008.00	10687.00	8049	20240219	-61.67	2783	20241209	10.85	3300	-6.52	20250107	2925	5.47	20250203	8200	-62.38	20240219	2835	8.82	20241209	1.20	N	078890	500	87 억	564593	N	N	2	N	N
139	20250205	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	70	2	2.33	89299410	29337	119.54	3050	3080	2995	3910	2110	3010	3043.92	3.21	2251	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	542	-3.06	0.29	12	0.17	-1008.00	10687.00	8049	20240219	-61.73	2783	20241209	10.67	3300	-6.67	20250107	2925	5.30	20250203	8200	-62.44	20240219	2835	8.64	20241209	1.20	N	078890	500	87 억	564593	N	N	0	N	N
140	20250205	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	35	2	1.16	59449390	19600	79.86	3050	3055	2995	3910	2110	3010	3033.13	3.21	2138	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	536	-3.02	0.28	12	0.11	-1008.00	10687.00	8049	20240219	-62.17	2783	20241209	9.41	3300	-7.73	20250107	2925	4.10	20250203	8200	-62.87	20240219	2835	7.41	20241209	1.20	N	078890	500	87 억	564593	N	N	0	N	N
141	20250205	130555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	45	2	1.50	53974670	17800	72.53	3050	3055	2995	3910	2110	3010	3032.28	3.21	2047	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	538	-3.03	0.29	12	0.10	-1008.00	10687.00	8049	20240219	-62.04	2783	20241209	9.77	3300	-7.42	20250107	2925	4.44	20250203	8200	-62.74	20240219	2835	7.76	20241209	1.20	N	078890	500	87 억	564593	N	N	0	N	N
142	20250205	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	40	2	1.33	40620715	13424	54.70	3050	3055	2995	3910	2110	3010	3025.98	3.21	2014	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	537	-3.03	0.29	12	0.08	-1008.00	10687.00	8049	20240219	-62.11	2783	20241209	9.59	3300	-7.58	20250107	2925	4.27	20250203	8200	-62.80	20240219	2835	7.58	20241209	1.20	N	078890	500	87 억	564593	N	N	0	N	N
143	20250205	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	30	2	1.00	29255125	9683	39.45	3050	3055	2995	3910	2110	3010	3021.29	3.21	2032	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	535	-3.02	0.28	12	0.06	-1008.00	10687.00	8049	20240219	-62.23	2783	20241209	9.23	3300	-7.88	20250107	2925	3.93	20250203	8200	-62.93	20240219	2835	7.23	20241209	1.20	N	078890	500	87 억	564593	N	N	0	N	N
144	20250205	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	15	2	0.50	16520680	5474	22.30	3050	3055	2995	3910	2110	3010	3018.03	3.21	834	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	532	-3.00	0.28	12	0.03	-1008.00	10687.00	8049	20240219	-62.42	2783	20241209	8.70	3300	-8.33	20250107	2925	3.42	20250203	8200	-63.11	20240219	2835	6.70	20241209	1.20	N	078890	500	87 억	564593	N	N	0	N	N
145	20250205	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	40	2	1.33	3070240	1008	4.11	3050	3055	3020	3910	2110	3010	3045.87	3.21	-720	3096	3052	3001	2957	2906	3075	2980	88	900	500	1920	5	1	17595777	537	-3.03	0.29	12	0.01	-1008.00	10687.00	8049	20240219	-62.11	2783	20241209	9.59	3300	-7.58	20250107	2925	4.27	20250203	8200	-62.80	20240219	2835	7.58	20241209	1.20	N	078890	500	87 억	564593	N	N	0	N	N
146	20250204	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	55	2	1.86	73595715	24523	93.81	2950	3045	2950	3840	2070	2955	3001.09	3.18	5795	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	530	-2.99	0.28	12	0.14	-1008.00	10687.00	8049	20240219	-62.60	2783	20241209	8.16	3300	-8.79	20250107	2925	2.91	20250203	8200	-63.29	20240219	2835	6.17	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N
147	20250204	150551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	55	2	1.86	72539580	24172	92.46	2950	3045	2950	3840	2070	2955	3000.98	3.18	5727	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	530	-2.99	0.28	12	0.14	-1008.00	10687.00	8049	20240219	-62.60	2783	20241209	8.16	3300	-8.79	20250107	2925	2.91	20250203	8200	-63.29	20240219	2835	6.17	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N
148	20250204	140550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	55	2	1.86	65910250	21962	84.01	2950	3045	2950	3840	2070	2955	3001.10	3.18	5379	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	530	-2.99	0.28	12	0.12	-1008.00	10687.00	8049	20240219	-62.60	2783	20241209	8.16	3300	-8.79	20250107	2925	2.91	20250203	8200	-63.29	20240219	2835	6.17	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N
149	20250204	130551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	75	2	2.54	62574085	20855	79.78	2950	3045	2950	3840	2070	2955	3000.44	3.18	5246	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	533	-3.01	0.28	12	0.12	-1008.00	10687.00	8049	20240219	-62.36	2783	20241209	8.88	3300	-8.18	20250107	2925	3.59	20250203	8200	-63.05	20240219	2835	6.88	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N
150	20250204	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	80	2	2.71	53725480	17913	68.52	2950	3045	2950	3840	2070	2955	2999.25	3.18	4944	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	534	-3.01	0.28	12	0.10	-1008.00	10687.00	8049	20240219	-62.29	2783	20241209	9.05	3300	-8.03	20250107	2925	3.76	20250203	8200	-62.99	20240219	2835	7.05	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N
151	20250204	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	60	2	2.03	43650655	14579	55.77	2950	3045	2950	3840	2070	2955	2994.08	3.18	4534	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	531	-2.99	0.28	12	0.08	-1008.00	10687.00	8049	20240219	-62.54	2783	20241209	8.34	3300	-8.64	20250107	2925	3.08	20250203	8200	-63.23	20240219	2835	6.35	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N
152	20250204	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	85	2	2.88	36626810	12267	46.92	2950	3040	2950	3840	2070	2955	2985.80	3.18	4245	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	535	-3.02	0.28	12	0.07	-1008.00	10687.00	8049	20240219	-62.23	2783	20241209	9.23	3300	-7.88	20250107	2925	3.93	20250203	8200	-62.93	20240219	2835	7.23	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N
153	20250204	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	40	2	1.35	1267610	428	1.64	2950	2995	2950	3840	2070	2955	2961.71	3.18	-70	3201	3077	3001	2877	2801	3040	2840	88	885	500	1890	5	1	17595777	527	-2.97	0.28	12	0.00	-1008.00	10687.00	8049	20240219	-62.79	2783	20241209	7.62	3300	-9.24	20250107	2925	2.39	20250203	8200	-63.48	20240219	2835	5.64	20241209	1.19	N	078890	500	87 억	558798	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History