KissMeData/303030/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-19	5	-1.88	82486736	82881	142.63	1009	1027	966	1311	707	1009	995.24	33.95	-20517	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	354	-6.04	2.18	12	0.23	-164.00	454.00	2450	20240311	-59.59	738	20241209	34.15	1245	-20.48	20250106	952	3.99	20250213	2450	-59.59	20240311	738	34.15	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
3	20250228	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-18	5	-1.78	55453669	55167	94.93	1009	1027	990	1311	707	1009	1005.20	33.95	-16183	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	354	-6.04	2.18	12	0.15	-164.00	454.00	2450	20240311	-59.55	738	20241209	34.28	1245	-20.40	20250106	952	4.10	20250213	2450	-59.55	20240311	738	34.28	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
4	20250228	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	-11	5	-1.09	40168354	39774	68.44	1009	1027	993	1311	707	1009	1009.91	33.95	-16339	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	357	-6.09	2.20	12	0.11	-164.00	454.00	2450	20240311	-59.27	738	20241209	35.23	1245	-19.84	20250106	952	4.83	20250213	2450	-59.27	20240311	738	35.23	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
5	20250228	131214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-6	5	-0.59	36980386	36579	62.95	1009	1027	998	1311	707	1009	1010.97	33.95	-16477	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	359	-6.12	2.21	12	0.10	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	952	5.36	20250213	2450	-59.06	20240311	738	35.91	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
6	20250228	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	-2	5	-0.20	28640384	28244	48.60	1009	1027	1000	1311	707	1009	1014.03	33.95	-16608	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	360	-6.14	2.22	12	0.08	-164.00	454.00	2450	20240311	-58.90	738	20241209	36.45	1245	-19.12	20250106	952	5.78	20250213	2450	-58.90	20240311	738	36.45	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
7	20250228	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	4	2	0.40	24594607	24211	41.66	1009	1027	1001	1311	707	1009	1015.84	33.95	-16413	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	362	-6.18	2.23	12	0.07	-164.00	454.00	2450	20240311	-58.65	738	20241209	37.26	1245	-18.63	20250106	952	6.41	20250213	2450	-58.65	20240311	738	37.26	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
8	20250228	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	5	2	0.50	23483473	23110	39.77	1009	1027	1001	1311	707	1009	1016.16	33.95	-16416	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	362	-6.18	2.23	12	0.06	-164.00	454.00	2450	20240311	-58.61	738	20241209	37.40	1245	-18.55	20250106	952	6.51	20250213	2450	-58.61	20240311	738	37.40	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
9	20250228	091215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	15	2	1.49	20783496	20437	35.17	1009	1027	1001	1311	707	1009	1016.95	33.95	-17220	1035	1021	1011	997	987	1017	993	36	302	100	700	1	1	35745668	366	-6.24	2.26	12	0.06	-164.00	454.00	2450	20240311	-58.20	738	20241209	38.75	1245	-17.75	20250106	952	7.56	20250213	2450	-58.20	20240311	738	38.75	20241209	0.76	N	303030	100	35 억	12137133	N	N	N	N
10	20250227	161201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	-1	5	-0.10	58659570	58110	179.16	1010	1025	1001	1313	707	1010	1009.46	33.98	-7957	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	361	-6.15	2.22	12	0.16	-164.00	454.00	2450	20240311	-58.82	738	20241209	36.72	1245	-18.96	20250106	952	5.99	20250213	2450	-58.82	20240311	738	36.72	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
11	20250227	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	0	3	0.00	48983737	48471	149.45	1010	1025	1003	1313	707	1010	1010.58	33.98	-2232	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	361	-6.16	2.22	12	0.14	-164.00	454.00	2450	20240311	-58.78	738	20241209	36.86	1245	-18.88	20250106	952	6.09	20250213	2450	-58.78	20240311	738	36.86	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
12	20250227	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	3	2	0.30	43989325	43502	134.12	1010	1025	1003	1313	707	1010	1011.20	33.98	-1079	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	362	-6.18	2.23	12	0.12	-164.00	454.00	2450	20240311	-58.65	738	20241209	37.26	1245	-18.63	20250106	952	6.41	20250213	2450	-58.65	20240311	738	37.26	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
13	20250227	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	4	2	0.40	43610247	43126	132.97	1010	1025	1003	1313	707	1010	1011.23	33.98	-838	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	362	-6.18	2.23	12	0.12	-164.00	454.00	2450	20240311	-58.61	738	20241209	37.40	1245	-18.55	20250106	952	6.51	20250213	2450	-58.61	20240311	738	37.40	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
14	20250227	121158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	7	2	0.69	43393866	42912	132.31	1010	1025	1003	1313	707	1010	1011.23	33.98	-733	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	364	-6.20	2.24	12	0.12	-164.00	454.00	2450	20240311	-58.49	738	20241209	37.80	1245	-18.31	20250106	952	6.83	20250213	2450	-58.49	20240311	738	37.80	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
15	20250227	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	3	2	0.30	42371641	41903	129.19	1010	1025	1003	1313	707	1010	1011.18	33.98	-731	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	362	-6.18	2.23	12	0.12	-164.00	454.00	2450	20240311	-58.65	738	20241209	37.26	1245	-18.63	20250106	952	6.41	20250213	2450	-58.65	20240311	738	37.26	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
16	20250227	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	2	2	0.20	30809654	30441	93.86	1010	1025	1005	1313	707	1010	1012.11	33.98	144	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	362	-6.17	2.23	12	0.09	-164.00	454.00	2450	20240311	-58.69	738	20241209	37.13	1245	-18.71	20250106	952	6.30	20250213	2450	-58.69	20240311	738	37.13	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
17	20250227	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	10	2	0.99	4770362	4690	14.46	1010	1025	1010	1313	707	1010	1017.13	33.98	-375	1050	1029	1018	997	986	1024	992	36	303	100	700	1	1	35745668	365	-6.22	2.25	12	0.01	-164.00	454.00	2450	20240311	-58.37	738	20241209	38.21	1245	-18.07	20250106	952	7.14	20250213	2450	-58.37	20240311	738	38.21	20241209	0.76	N	303030	100	35 억	12145090	N	N	N	N
18	20250226	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-29	5	-2.79	33047867	32434	58.44	1039	1039	1007	1350	728	1039	1019.04	34.01	-10363	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	361	-6.16	2.22	12	0.09	-164.00	454.00	2450	20240311	-58.78	738	20241209	36.86	1245	-18.88	20250106	952	6.09	20250213	2450	-58.78	20240311	738	36.86	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
19	20250226	151206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-20	5	-1.92	28432128	27868	50.21	1039	1039	1011	1350	728	1039	1020.24	34.01	-9860	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	364	-6.21	2.24	12	0.08	-164.00	454.00	2450	20240311	-58.41	738	20241209	38.08	1245	-18.15	20250106	952	7.04	20250213	2450	-58.41	20240311	738	38.08	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
20	20250226	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	-23	5	-2.21	21496304	21036	37.90	1039	1039	1013	1350	728	1039	1021.88	34.01	-8421	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	363	-6.20	2.24	12	0.06	-164.00	454.00	2450	20240311	-58.53	738	20241209	37.67	1245	-18.39	20250106	952	6.72	20250213	2450	-58.53	20240311	738	37.67	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
21	20250226	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-12	5	-1.15	16445738	16066	28.95	1039	1039	1018	1350	728	1039	1023.64	34.01	-5569	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	367	-6.26	2.26	12	0.04	-164.00	454.00	2450	20240311	-58.08	738	20241209	39.16	1245	-17.51	20250106	952	7.88	20250213	2450	-58.08	20240311	738	39.16	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
22	20250226	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	-10	5	-0.96	11909236	11627	20.95	1039	1039	1018	1350	728	1039	1024.27	34.01	-4395	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	368	-6.27	2.27	12	0.03	-164.00	454.00	2450	20240311	-58.00	738	20241209	39.43	1245	-17.35	20250106	952	8.09	20250213	2450	-58.00	20240311	738	39.43	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
23	20250226	111200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	-9	5	-0.87	7600875	7423	13.38	1039	1039	1018	1350	728	1039	1023.96	34.01	-3220	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	368	-6.28	2.27	12	0.02	-164.00	454.00	2450	20240311	-57.96	738	20241209	39.57	1245	-17.27	20250106	952	8.19	20250213	2450	-57.96	20240311	738	39.57	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
24	20250226	101158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	-10	5	-0.96	3350745	3269	5.89	1039	1039	1018	1350	728	1039	1025.01	34.01	-2209	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	368	-6.27	2.27	12	0.01	-164.00	454.00	2450	20240311	-58.00	738	20241209	39.43	1245	-17.35	20250106	952	8.09	20250213	2450	-58.00	20240311	738	39.43	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
25	20250226	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	0	3	0.00	21805	21	0.04	1039	1039	1037	1350	728	1039	1038.33	34.01	-12	1075	1057	1037	1019	999	1066	1028	36	311	100	720	1	1	35745668	371	-6.34	2.29	12	0.00	-164.00	454.00	2450	20240311	-57.59	738	20241209	40.79	1245	-16.55	20250106	952	9.14	20250213	2450	-57.59	20240311	738	40.79	20241209	0.76	N	303030	100	35 억	12155453	N	N	N	N
26	20250225	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	7	2	0.68	56174430	54099	97.74	1028	1055	1017	1341	723	1032	1038.36	34.01	-3166	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	371	-6.34	2.29	12	0.15	-164.00	454.00	2450	20240311	-57.59	738	20241209	40.79	1245	-16.55	20250106	952	9.14	20250213	2450	-57.59	20240311	738	40.79	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
27	20250225	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	8	2	0.78	55759869	53700	97.02	1028	1055	1017	1341	723	1032	1038.36	34.01	-3151	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	372	-6.34	2.29	12	0.15	-164.00	454.00	2450	20240311	-57.55	738	20241209	40.92	1245	-16.47	20250106	952	9.24	20250213	2450	-57.55	20240311	738	40.92	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
28	20250225	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	9	2	0.87	48833525	47008	84.93	1028	1055	1017	1341	723	1032	1038.83	34.01	-2959	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	372	-6.35	2.29	12	0.13	-164.00	454.00	2450	20240311	-57.51	738	20241209	41.06	1245	-16.39	20250106	952	9.35	20250213	2450	-57.51	20240311	738	41.06	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
29	20250225	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	5	2	0.48	32651993	31389	56.71	1028	1055	1017	1341	723	1032	1040.24	34.01	-3467	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	371	-6.32	2.28	12	0.09	-164.00	454.00	2450	20240311	-57.67	738	20241209	40.51	1245	-16.71	20250106	952	8.93	20250213	2450	-57.67	20240311	738	40.51	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
30	20250225	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	7	2	0.68	31954054	30716	55.50	1028	1055	1017	1341	723	1032	1040.31	34.01	-3004	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	371	-6.34	2.29	12	0.09	-164.00	454.00	2450	20240311	-57.59	738	20241209	40.79	1245	-16.55	20250106	952	9.14	20250213	2450	-57.59	20240311	738	40.79	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
31	20250225	111152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	9	2	0.87	26102294	25065	45.29	1028	1055	1017	1341	723	1032	1041.38	34.01	-3650	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	372	-6.35	2.29	12	0.07	-164.00	454.00	2450	20240311	-57.51	738	20241209	41.06	1245	-16.39	20250106	952	9.35	20250213	2450	-57.51	20240311	738	41.06	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
32	20250225	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	18	2	1.74	20072600	19257	34.79	1028	1055	1017	1341	723	1032	1042.35	34.01	-5043	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	375	-6.40	2.31	12	0.05	-164.00	454.00	2450	20240311	-57.14	738	20241209	42.28	1245	-15.66	20250106	952	10.29	20250213	2450	-57.14	20240311	738	42.28	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
33	20250225	091157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	-9	5	-0.87	1083444	1061	1.92	1028	1030	1017	1341	723	1032	1021.15	34.01	430	1066	1049	1033	1016	1000	1041	1008	36	309	100	720	1	1	35745668	366	-6.24	2.25	12	0.00	-164.00	454.00	2450	20240311	-58.24	738	20241209	38.62	1245	-17.83	20250106	952	7.46	20250213	2450	-58.24	20240311	738	38.62	20241209	0.76	N	303030	100	35 억	12158619	N	N	N	N
34	20250224	161142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-13	5	-1.24	56737013	55069	78.65	1036	1050	1017	1358	732	1045	1030.29	34.05	-12112	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	369	-6.29	2.27	12	0.15	-164.00	454.00	2450	20240311	-57.88	738	20241209	39.84	1245	-17.11	20250106	952	8.40	20250213	2450	-57.88	20240311	738	39.84	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
35	20250224	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-17	5	-1.63	56151875	54501	77.84	1036	1050	1017	1358	732	1045	1030.29	34.05	-11758	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	367	-6.27	2.26	12	0.15	-164.00	454.00	2450	20240311	-58.04	738	20241209	39.30	1245	-17.43	20250106	952	7.98	20250213	2450	-58.04	20240311	738	39.30	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
36	20250224	141140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-19	5	-1.82	45303729	43930	62.74	1036	1050	1017	1358	732	1045	1031.27	34.05	-12256	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	367	-6.26	2.26	12	0.12	-164.00	454.00	2450	20240311	-58.12	738	20241209	39.02	1245	-17.59	20250106	952	7.77	20250213	2450	-58.12	20240311	738	39.02	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
37	20250224	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-17	5	-1.63	39884346	38658	55.21	1036	1050	1017	1358	732	1045	1031.72	34.05	-11630	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	367	-6.27	2.26	12	0.11	-164.00	454.00	2450	20240311	-58.04	738	20241209	39.30	1245	-17.43	20250106	952	7.98	20250213	2450	-58.04	20240311	738	39.30	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
38	20250224	121139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-12	5	-1.15	35592728	34485	49.25	1036	1050	1017	1358	732	1045	1032.12	34.05	-9076	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	369	-6.30	2.28	12	0.10	-164.00	454.00	2450	20240311	-57.84	738	20241209	39.97	1245	-17.03	20250106	952	8.51	20250213	2450	-57.84	20240311	738	39.97	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
39	20250224	111137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-11	5	-1.05	35270919	34172	48.80	1036	1050	1017	1358	732	1045	1032.15	34.05	-8972	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	370	-6.30	2.28	12	0.10	-164.00	454.00	2450	20240311	-57.80	738	20241209	40.11	1245	-16.95	20250106	952	8.61	20250213	2450	-57.80	20240311	738	40.11	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
40	20250224	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	-20	5	-1.91	28059811	27175	38.81	1036	1050	1017	1358	732	1045	1032.56	34.05	-6232	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	366	-6.25	2.26	12	0.08	-164.00	454.00	2450	20240311	-58.16	738	20241209	38.89	1245	-17.67	20250106	952	7.67	20250213	2450	-58.16	20240311	738	38.89	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
41	20250224	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1046	1	2	0.10	6927944	6665	9.52	1036	1050	1025	1358	732	1045	1039.44	34.05	-3714	1069	1057	1043	1031	1017	1050	1024	36	313	100	730	1	1	35745668	374	-6.38	2.30	12	0.02	-164.00	454.00	2450	20240311	-57.31	738	20241209	41.73	1245	-15.98	20250106	952	9.87	20250213	2450	-57.31	20240311	738	41.73	20241209	0.77	N	303030	100	35 억	12170543	N	N	N	N
42	20250221	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-4	5	-0.38	72091199	69504	99.94	1049	1055	1029	1363	735	1049	1037.22	34.03	5577	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	374	-6.37	2.30	12	0.19	-164.00	454.00	2450	20240311	-57.35	738	20241209	41.60	1245	-16.06	20250106	952	9.77	20250213	2450	-57.35	20240311	738	41.60	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
43	20250221	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1052	3	2	0.29	69785653	67301	96.77	1049	1055	1029	1363	735	1049	1036.92	34.03	5603	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	376	-6.41	2.32	12	0.19	-164.00	454.00	2450	20240311	-57.06	738	20241209	42.55	1245	-15.50	20250106	952	10.50	20250213	2450	-57.06	20240311	738	42.55	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
44	20250221	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	-4	5	-0.38	62122192	60002	86.28	1049	1049	1029	1363	735	1049	1035.34	34.03	7681	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	374	-6.37	2.30	12	0.17	-164.00	454.00	2450	20240311	-57.35	738	20241209	41.60	1245	-16.06	20250106	952	9.77	20250213	2450	-57.35	20240311	738	41.60	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
45	20250221	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	-11	5	-1.05	50756961	49075	70.56	1049	1049	1029	1363	735	1049	1034.27	34.03	2381	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	371	-6.33	2.29	12	0.14	-164.00	454.00	2450	20240311	-57.63	738	20241209	40.65	1245	-16.63	20250106	952	9.03	20250213	2450	-57.63	20240311	738	40.65	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
46	20250221	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	-11	5	-1.05	49383692	47749	68.66	1049	1049	1029	1363	735	1049	1034.24	34.03	2355	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	371	-6.33	2.29	12	0.13	-164.00	454.00	2450	20240311	-57.63	738	20241209	40.65	1245	-16.63	20250106	952	9.03	20250213	2450	-57.63	20240311	738	40.65	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
47	20250221	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-9	5	-0.86	43881928	42456	61.05	1049	1049	1029	1363	735	1049	1033.59	34.03	7070	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	372	-6.34	2.29	12	0.12	-164.00	454.00	2450	20240311	-57.55	738	20241209	40.92	1245	-16.47	20250106	952	9.24	20250213	2450	-57.55	20240311	738	40.92	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
48	20250221	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-17	5	-1.62	37280790	36080	51.88	1049	1049	1029	1363	735	1049	1033.28	34.03	5928	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	369	-6.29	2.27	12	0.10	-164.00	454.00	2450	20240311	-57.88	738	20241209	39.84	1245	-17.11	20250106	952	8.40	20250213	2450	-57.88	20240311	738	39.84	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
49	20250221	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	-6	5	-0.57	2026304	1946	2.80	1049	1049	1038	1363	735	1049	1041.27	34.03	-882	1070	1059	1038	1027	1006	1065	1033	36	314	100	730	1	1	35745668	373	-6.36	2.30	12	0.01	-164.00	454.00	2450	20240311	-57.43	738	20241209	41.33	1245	-16.22	20250106	952	9.56	20250213	2450	-57.43	20240311	738	41.33	20241209	0.75	N	303030	100	35 억	12164966	N	N	N	N
50	20250220	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	32	2	3.15	71731532	69355	97.33	1026	1049	1017	1322	712	1017	1034.27	34.01	9549	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	375	-6.40	2.31	12	0.19	-164.00	454.00	2450	20240311	-57.18	738	20241209	42.14	1245	-15.74	20250106	952	10.19	20250213	2450	-57.18	20240311	738	42.14	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
51	20250220	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	23	2	2.26	67149190	64975	91.19	1026	1047	1017	1322	712	1017	1033.46	34.01	9921	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	372	-6.34	2.29	12	0.18	-164.00	454.00	2450	20240311	-57.55	738	20241209	40.92	1245	-16.47	20250106	952	9.24	20250213	2450	-57.55	20240311	738	40.92	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
52	20250220	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1038	21	2	2.06	61759557	59784	83.90	1026	1047	1017	1322	712	1017	1033.04	34.01	9928	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	371	-6.33	2.29	12	0.17	-164.00	454.00	2450	20240311	-57.63	738	20241209	40.65	1245	-16.63	20250106	952	9.03	20250213	2450	-57.63	20240311	738	40.65	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
53	20250220	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	22	2	2.16	53878993	52189	73.24	1026	1047	1017	1322	712	1017	1032.38	34.01	9848	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	371	-6.34	2.29	12	0.15	-164.00	454.00	2450	20240311	-57.59	738	20241209	40.79	1245	-16.55	20250106	952	9.14	20250213	2450	-57.59	20240311	738	40.79	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
54	20250220	121131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	22	2	2.16	50460387	48896	68.62	1026	1047	1017	1322	712	1017	1031.99	34.01	9544	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	371	-6.34	2.29	12	0.14	-164.00	454.00	2450	20240311	-57.59	738	20241209	40.79	1245	-16.55	20250106	952	9.14	20250213	2450	-57.59	20240311	738	40.79	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
55	20250220	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	26	2	2.56	36867425	35844	50.30	1026	1043	1017	1322	712	1017	1028.55	34.01	5709	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	373	-6.36	2.30	12	0.10	-164.00	454.00	2450	20240311	-57.43	738	20241209	41.33	1245	-16.22	20250106	952	9.56	20250213	2450	-57.43	20240311	738	41.33	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
56	20250220	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	6	2	0.59	13862042	13592	19.08	1026	1026	1017	1322	712	1017	1019.87	34.01	-284	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	366	-6.24	2.25	12	0.04	-164.00	454.00	2450	20240311	-58.24	738	20241209	38.62	1245	-17.83	20250106	952	7.46	20250213	2450	-58.24	20240311	738	38.62	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
57	20250220	091134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	3	2	0.29	692475	679	0.95	1026	1026	1017	1322	712	1017	1019.85	34.01	-15	1045	1031	1010	996	975	1038	1003	36	305	100	710	1	1	35745668	365	-6.22	2.25	12	0.00	-164.00	454.00	2450	20240311	-58.37	738	20241209	38.21	1245	-18.07	20250106	952	7.14	20250213	2450	-58.37	20240311	738	38.21	20241209	0.75	N	303030	100	35 억	12155417	N	N	N	N
58	20250219	161126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	20	2	2.01	71757694	71234	115.83	989	1024	989	1296	698	997	1007.35	33.91	34061	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	364	-6.20	2.24	12	0.20	-164.00	454.00	2450	20240311	-58.49	738	20241209	37.80	1245	-18.31	20250106	952	6.83	20250213	2450	-58.49	20240311	738	37.80	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
59	20250219	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	21	2	2.11	68786673	68309	111.07	989	1024	989	1296	698	997	1006.99	33.91	34083	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	364	-6.21	2.24	12	0.19	-164.00	454.00	2450	20240311	-58.45	738	20241209	37.94	1245	-18.23	20250106	952	6.93	20250213	2450	-58.45	20240311	738	37.94	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
60	20250219	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	22	2	2.21	61797557	61420	99.87	989	1024	989	1296	698	997	1006.15	33.91	30918	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	364	-6.21	2.24	12	0.17	-164.00	454.00	2450	20240311	-58.41	738	20241209	38.08	1245	-18.15	20250106	952	7.04	20250213	2450	-58.41	20240311	738	38.08	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
61	20250219	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	23	2	2.31	61305193	60935	99.08	989	1024	989	1296	698	997	1006.08	33.91	30512	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	365	-6.22	2.25	12	0.17	-164.00	454.00	2450	20240311	-58.37	738	20241209	38.21	1245	-18.07	20250106	952	7.14	20250213	2450	-58.37	20240311	738	38.21	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
62	20250219	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	23	2	2.31	58096723	57789	93.97	989	1024	989	1296	698	997	1005.32	33.91	30606	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	365	-6.22	2.25	12	0.16	-164.00	454.00	2450	20240311	-58.37	738	20241209	38.21	1245	-18.07	20250106	952	7.14	20250213	2450	-58.37	20240311	738	38.21	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
63	20250219	111127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	24	2	2.41	57116583	56824	92.40	989	1024	989	1296	698	997	1005.15	33.91	30394	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	365	-6.23	2.25	12	0.16	-164.00	454.00	2450	20240311	-58.33	738	20241209	38.35	1245	-17.99	20250106	952	7.25	20250213	2450	-58.33	20240311	738	38.35	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
64	20250219	101127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	13	2	1.30	28045193	28158	45.79	989	1014	989	1296	698	997	995.99	33.91	19790	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	361	-6.16	2.22	12	0.08	-164.00	454.00	2450	20240311	-58.78	738	20241209	36.86	1245	-18.88	20250106	952	6.09	20250213	2450	-58.78	20240311	738	36.86	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
65	20250219	091128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	16	2	1.60	24829788	24961	40.59	989	1014	989	1296	698	997	994.74	33.91	19008	1054	1025	994	965	934	1010	950	36	299	100	690	1	1	35745668	362	-6.18	2.23	12	0.07	-164.00	454.00	2450	20240311	-58.65	738	20241209	37.26	1245	-18.63	20250106	952	6.41	20250213	2450	-58.65	20240311	738	37.26	20241209	0.88	N	303030	100	35 억	12121314	N	N	N	N
66	20250218	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-6	5	-0.60	61173647	61449	95.87	1003	1023	963	1303	703	1003	995.52	33.92	-3952	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	356	-6.08	2.20	12	0.17	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	952	4.73	20250213	2450	-59.31	20240311	738	35.09	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
67	20250218	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-6	5	-0.60	59831542	60103	93.77	1003	1023	963	1303	703	1003	995.48	33.92	-3927	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	356	-6.08	2.20	12	0.17	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	952	4.73	20250213	2450	-59.31	20240311	738	35.09	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
68	20250218	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	-4	5	-0.40	49555097	49744	77.60	1003	1023	963	1303	703	1003	996.20	33.92	-5523	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	357	-6.09	2.20	12	0.14	-164.00	454.00	2450	20240311	-59.22	738	20241209	35.37	1245	-19.76	20250106	952	4.94	20250213	2450	-59.22	20240311	738	35.37	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
69	20250218	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	-3	5	-0.30	48350029	48536	75.72	1003	1023	963	1303	703	1003	996.17	33.92	-5006	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	357	-6.10	2.20	12	0.14	-164.00	454.00	2450	20240311	-59.18	738	20241209	35.50	1245	-19.68	20250106	952	5.04	20250213	2450	-59.18	20240311	738	35.50	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
70	20250218	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	-14	5	-1.40	24398383	24580	38.35	1003	1023	963	1303	703	1003	992.61	33.92	-3293	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	354	-6.03	2.18	12	0.07	-164.00	454.00	2450	20240311	-59.63	738	20241209	34.01	1245	-20.56	20250106	952	3.89	20250213	2450	-59.63	20240311	738	34.01	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
71	20250218	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	-14	5	-1.40	21046503	21210	33.09	1003	1023	963	1303	703	1003	992.29	33.92	-2810	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	354	-6.03	2.18	12	0.06	-164.00	454.00	2450	20240311	-59.63	738	20241209	34.01	1245	-20.56	20250106	952	3.89	20250213	2450	-59.63	20240311	738	34.01	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
72	20250218	101122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	3	2	0.30	8713518	8721	13.61	1003	1023	963	1303	703	1003	999.14	33.92	-3401	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	360	-6.13	2.22	12	0.02	-164.00	454.00	2450	20240311	-58.94	738	20241209	36.31	1245	-19.20	20250106	952	5.67	20250213	2450	-58.94	20240311	738	36.31	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
73	20250218	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	14	2	1.40	3445947	3459	5.40	1003	1023	963	1303	703	1003	996.23	33.92	-1408	1040	1021	1010	991	980	1016	986	36	300	100	700	1	1	35745668	364	-6.20	2.24	12	0.01	-164.00	454.00	2450	20240311	-58.49	738	20241209	37.80	1245	-18.31	20250106	952	6.83	20250213	2450	-58.49	20240311	738	37.80	20241209	0.88	N	303030	100	35 억	12125266	N	N	N	N
74	20250217	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	2	2	0.20	64321322	64089	137.29	1029	1029	999	1301	701	1001	1003.62	33.95	-9538	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	359	-6.12	2.21	12	0.18	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	952	5.36	20250213	2450	-59.06	20240311	738	35.91	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
75	20250217	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	2	2	0.20	63857936	63627	136.30	1029	1029	999	1301	701	1001	1003.63	33.95	-9290	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	359	-6.12	2.21	12	0.18	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	952	5.36	20250213	2450	-59.06	20240311	738	35.91	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
76	20250217	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	2	2	0.20	54857120	54632	117.03	1029	1029	999	1301	701	1001	1004.12	33.95	-9587	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	359	-6.12	2.21	12	0.15	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	952	5.36	20250213	2450	-59.06	20240311	738	35.91	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
77	20250217	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	3	2	0.30	49680330	49468	105.97	1029	1029	999	1301	701	1001	1004.29	33.95	-8388	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	359	-6.12	2.21	12	0.14	-164.00	454.00	2450	20240311	-59.02	738	20241209	36.04	1245	-19.36	20250106	952	5.46	20250213	2450	-59.02	20240311	738	36.04	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
78	20250217	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	4	2	0.40	48676305	48465	103.82	1029	1029	999	1301	701	1001	1004.36	33.95	-8388	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	359	-6.13	2.21	12	0.14	-164.00	454.00	2450	20240311	-58.98	738	20241209	36.18	1245	-19.28	20250106	952	5.57	20250213	2450	-58.98	20240311	738	36.18	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
79	20250217	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	2	2	0.20	40767532	40557	86.88	1029	1029	999	1301	701	1001	1005.19	33.95	-7508	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	359	-6.12	2.21	12	0.11	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	952	5.36	20250213	2450	-59.06	20240311	738	35.91	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
80	20250217	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	0	3	0.00	25616286	25397	54.40	1029	1029	999	1301	701	1001	1008.63	33.95	-6906	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	358	-6.10	2.20	12	0.07	-164.00	454.00	2450	20240311	-59.14	738	20241209	35.64	1245	-19.60	20250106	952	5.15	20250213	2450	-59.14	20240311	738	35.64	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
81	20250217	091120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	22	2	2.20	5041978	4942	10.59	1029	1029	1001	1301	701	1001	1020.23	33.95	-3073	1020	1010	1005	995	990	1008	993	36	300	100	700	1	1	35745668	366	-6.24	2.25	12	0.01	-164.00	454.00	2450	20240311	-58.24	738	20241209	38.62	1245	-17.83	20250106	952	7.46	20250213	2450	-58.24	20240311	738	38.62	20241209	0.87	N	303030	100	35 억	12134804	N	N	N	N
82	20250214	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	-3	5	-0.30	46899393	46681	42.84	1015	1015	1000	1305	703	1004	1004.68	33.92	10391	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	358	-6.10	2.20	12	0.13	-164.00	454.00	2450	20240311	-59.14	738	20241209	35.64	1245	-19.60	20250106	952	5.15	20250213	2450	-59.14	20240311	738	35.64	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
83	20250214	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	1	2	0.10	41074411	40861	37.50	1015	1015	1000	1305	703	1004	1005.22	33.92	10417	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	359	-6.13	2.21	12	0.11	-164.00	454.00	2450	20240311	-58.98	738	20241209	36.18	1245	-19.28	20250106	952	5.57	20250213	2450	-58.98	20240311	738	36.18	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
84	20250214	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1007	3	2	0.30	39332898	39122	35.90	1015	1015	1000	1305	703	1004	1005.39	33.92	10386	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	360	-6.14	2.22	12	0.11	-164.00	454.00	2450	20240311	-58.90	738	20241209	36.45	1245	-19.12	20250106	952	5.78	20250213	2450	-58.90	20240311	738	36.45	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
85	20250214	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	7	2	0.70	34888503	34689	31.84	1015	1015	1000	1305	703	1004	1005.75	33.92	10226	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	361	-6.16	2.23	12	0.10	-164.00	454.00	2450	20240311	-58.73	738	20241209	36.99	1245	-18.80	20250106	952	6.20	20250213	2450	-58.73	20240311	738	36.99	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
86	20250214	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	10	2	1.00	33330582	33143	30.42	1015	1015	1000	1305	703	1004	1005.66	33.92	9594	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	362	-6.18	2.23	12	0.09	-164.00	454.00	2450	20240311	-58.61	738	20241209	37.40	1245	-18.55	20250106	952	6.51	20250213	2450	-58.61	20240311	738	37.40	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
87	20250214	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	5	2	0.50	26560391	26446	24.27	1015	1015	1000	1305	703	1004	1004.33	33.92	9157	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	361	-6.15	2.22	12	0.07	-164.00	454.00	2450	20240311	-58.82	738	20241209	36.72	1245	-18.96	20250106	952	5.99	20250213	2450	-58.82	20240311	738	36.72	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
88	20250214	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	0	3	0.00	14047352	13963	12.81	1015	1015	1000	1305	703	1004	1006.04	33.92	-289	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	359	-6.12	2.21	12	0.04	-164.00	454.00	2450	20240311	-59.02	738	20241209	36.04	1245	-19.36	20250106	952	5.46	20250213	2450	-59.02	20240311	738	36.04	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
89	20250214	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	4	2	0.40	3077893	3057	2.81	1015	1015	1004	1305	703	1004	1006.83	33.92	-117	1040	1022	987	969	934	1031	978	36	301	100	700	1	1	35745668	360	-6.15	2.22	12	0.01	-164.00	454.00	2450	20240311	-58.86	738	20241209	36.59	1245	-19.04	20250106	952	5.88	20250213	2450	-58.86	20240311	738	36.59	20241209	0.87	N	303030	100	35 억	12124366	N	N	N	N
90	20250213	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	11	2	1.11	105211489	107871	237.15	992	1005	952	1290	696	993	975.35	33.90	4794	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	359	-6.12	2.21	12	0.30	-164.00	454.00	2450	20240311	-59.02	738	20241209	36.04	1245	-19.36	20250106	952	5.46	20250213	2450	-59.02	20240311	738	36.04	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
91	20250213	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	11	2	1.11	104607081	107269	235.82	992	1005	952	1290	696	993	975.18	33.90	5396	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	359	-6.12	2.21	12	0.30	-164.00	454.00	2450	20240311	-59.02	738	20241209	36.04	1245	-19.36	20250106	952	5.46	20250213	2450	-59.02	20240311	738	36.04	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
92	20250213	141102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	7	2	0.70	101417158	104084	228.82	992	1000	952	1290	696	993	974.38	33.90	5397	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	357	-6.10	2.20	12	0.29	-164.00	454.00	2450	20240311	-59.18	738	20241209	35.50	1245	-19.68	20250106	952	5.04	20250213	2450	-59.18	20240311	738	35.50	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
93	20250213	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-2	5	-0.20	80266800	82830	182.10	992	995	952	1290	696	993	969.05	33.90	-8142	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	354	-6.04	2.18	12	0.23	-164.00	454.00	2450	20240311	-59.55	738	20241209	34.28	1245	-20.40	20250106	952	4.10	20250213	2450	-59.55	20240311	738	34.28	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
94	20250213	121102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	1	2	0.10	78719228	81272	178.67	992	995	952	1290	696	993	968.59	33.90	-7484	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	355	-6.06	2.19	12	0.23	-164.00	454.00	2450	20240311	-59.43	738	20241209	34.69	1245	-20.16	20250106	952	4.41	20250213	2450	-59.43	20240311	738	34.69	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
95	20250213	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	975	-18	5	-1.81	70204353	72612	159.63	992	992	952	1290	696	993	966.84	33.90	-7299	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	349	-5.95	2.15	12	0.20	-164.00	454.00	2450	20240311	-60.20	738	20241209	32.11	1245	-21.69	20250106	952	2.42	20250213	2450	-60.20	20240311	738	32.11	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
96	20250213	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	977	-16	5	-1.61	64088381	66324	145.81	992	992	952	1290	696	993	966.29	33.90	-5635	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	349	-5.96	2.15	12	0.19	-164.00	454.00	2450	20240311	-60.12	738	20241209	32.38	1245	-21.53	20250106	952	2.63	20250213	2450	-60.12	20240311	738	32.38	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
97	20250213	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	980	-13	5	-1.31	11737827	11963	26.30	992	992	961	1290	696	993	981.18	33.90	1207	1013	1003	996	986	979	999	982	36	297	100	690	1	1	35745668	350	-5.98	2.16	12	0.03	-164.00	454.00	2450	20240311	-60.00	738	20241209	32.79	1245	-21.29	20250106	954	2.73	20250204	2450	-60.00	20240311	738	32.79	20241209	0.86	N	303030	100	35 억	12119004	N	N	N	N
98	20250212	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-3	5	-0.30	45285089	45486	106.67	1006	1006	989	1294	698	996	995.58	33.92	-6760	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	355	-6.05	2.19	12	0.13	-164.00	454.00	2450	20240311	-59.47	738	20241209	34.55	1245	-20.24	20250106	954	4.09	20250204	2450	-59.47	20240311	738	34.55	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
99	20250212	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	4	2	0.40	40969335	41140	96.48	1006	1006	989	1294	698	996	995.85	33.92	-6632	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	357	-6.10	2.20	12	0.12	-164.00	454.00	2450	20240311	-59.18	738	20241209	35.50	1245	-19.68	20250106	954	4.82	20250204	2450	-59.18	20240311	738	35.50	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
100	20250212	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	7	2	0.70	34921700	35075	82.26	1006	1006	989	1294	698	996	995.63	33.92	-6033	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	359	-6.12	2.21	12	0.10	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	954	5.14	20250204	2450	-59.06	20240311	738	35.91	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
101	20250212	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	-2	5	-0.20	26820592	26931	63.16	1006	1006	989	1294	698	996	995.90	33.92	-5212	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	355	-6.06	2.19	12	0.08	-164.00	454.00	2450	20240311	-59.43	738	20241209	34.69	1245	-20.16	20250106	954	4.19	20250204	2450	-59.43	20240311	738	34.69	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
102	20250212	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	9	2	0.90	22601864	22697	53.23	1006	1006	989	1294	698	996	995.81	33.92	-5109	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	359	-6.13	2.21	12	0.06	-164.00	454.00	2450	20240311	-58.98	738	20241209	36.18	1245	-19.28	20250106	954	5.35	20250204	2450	-58.98	20240311	738	36.18	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
103	20250212	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	0	3	0.00	10680042	10747	25.20	1006	1006	989	1294	698	996	993.77	33.92	-2031	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	356	-6.07	2.19	12	0.03	-164.00	454.00	2450	20240311	-59.35	738	20241209	34.96	1245	-20.00	20250106	954	4.40	20250204	2450	-59.35	20240311	738	34.96	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
104	20250212	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	1	2	0.10	7582901	7637	17.91	1006	1006	989	1294	698	996	992.92	33.92	-1978	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	356	-6.08	2.20	12	0.02	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	954	4.51	20250204	2450	-59.31	20240311	738	35.09	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
105	20250212	091008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-3	5	-0.30	2401054	2406	5.64	1006	1006	993	1294	698	996	997.94	33.92	-25	1022	1008	999	985	976	1016	993	36	298	100	690	1	1	35745668	355	-6.05	2.19	12	0.01	-164.00	454.00	2450	20240311	-59.47	738	20241209	34.55	1245	-20.24	20250106	954	4.09	20250204	2450	-59.47	20240311	738	34.55	20241209	0.86	N	303030	100	35 억	12124355	N	N	N	N
106	20250211	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	996	3	2	0.30	42533928	42547	71.45	993	1013	990	1290	696	993	999.69	33.94	-9794	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	356	-6.07	2.19	12	0.12	-164.00	454.00	2450	20240311	-59.35	738	20241209	34.96	1245	-20.00	20250106	954	4.40	20250204	2450	-59.35	20240311	738	34.96	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
107	20250211	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	5	2	0.50	39820476	39829	66.89	993	1013	990	1290	696	993	999.79	33.94	-8677	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	357	-6.09	2.20	12	0.11	-164.00	454.00	2450	20240311	-59.27	738	20241209	35.23	1245	-19.84	20250106	954	4.61	20250204	2450	-59.27	20240311	738	35.23	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
108	20250211	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	7	2	0.70	34760047	34752	58.36	993	1013	990	1290	696	993	1000.23	33.94	-8640	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	357	-6.10	2.20	12	0.10	-164.00	454.00	2450	20240311	-59.18	738	20241209	35.50	1245	-19.68	20250106	954	4.82	20250204	2450	-59.18	20240311	738	35.50	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
109	20250211	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	6	2	0.60	30891704	30866	51.84	993	1013	990	1290	696	993	1000.83	33.94	-8836	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	357	-6.09	2.20	12	0.09	-164.00	454.00	2450	20240311	-59.22	738	20241209	35.37	1245	-19.76	20250106	954	4.72	20250204	2450	-59.22	20240311	738	35.37	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
110	20250211	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	6	2	0.60	26691086	26661	44.77	993	1013	990	1290	696	993	1001.13	33.94	-8773	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	357	-6.09	2.20	12	0.07	-164.00	454.00	2450	20240311	-59.22	738	20241209	35.37	1245	-19.76	20250106	954	4.72	20250204	2450	-59.22	20240311	738	35.37	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
111	20250211	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	7	2	0.70	25325830	25295	42.48	993	1013	990	1290	696	993	1001.22	33.94	-8693	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	357	-6.10	2.20	12	0.07	-164.00	454.00	2450	20240311	-59.18	738	20241209	35.50	1245	-19.68	20250106	954	4.82	20250204	2450	-59.18	20240311	738	35.50	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
112	20250211	101056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	12	2	1.21	13595534	13598	22.84	993	1013	990	1290	696	993	999.82	33.94	-4465	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	359	-6.13	2.21	12	0.04	-164.00	454.00	2450	20240311	-58.98	738	20241209	36.18	1245	-19.28	20250106	954	5.35	20250204	2450	-58.98	20240311	738	36.18	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
113	20250211	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	20	2	2.01	6444230	6474	10.87	993	1013	990	1290	696	993	995.40	33.94	-2013	1018	1005	994	981	970	1000	976	36	297	100	690	1	1	35745668	362	-6.18	2.23	12	0.02	-164.00	454.00	2450	20240311	-58.65	738	20241209	37.26	1245	-18.63	20250106	954	6.18	20250204	2450	-58.65	20240311	738	37.26	20241209	0.85	N	303030	100	35 억	12133176	N	N	N	N
114	20250210	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	-18	5	-1.78	59280564	59532	92.12	997	1007	983	1314	708	1011	995.78	33.91	11567	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	355	-6.05	2.19	12	0.17	-164.00	454.00	2450	20240311	-59.47	738	20241209	34.55	1245	-20.24	20250106	954	4.09	20250204	2450	-59.47	20240311	738	34.55	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
115	20250210	151049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	-12	5	-1.19	57135490	57372	88.78	997	1007	983	1314	708	1011	995.88	33.91	12469	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	357	-6.09	2.20	12	0.16	-164.00	454.00	2450	20240311	-59.22	738	20241209	35.37	1245	-19.76	20250106	954	4.72	20250204	2450	-59.22	20240311	738	35.37	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
116	20250210	141048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-14	5	-1.38	41434711	41603	64.38	997	1007	983	1314	708	1011	995.95	33.91	14710	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	356	-6.08	2.20	12	0.12	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	954	4.51	20250204	2450	-59.31	20240311	738	35.09	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
117	20250210	131051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-5	5	-0.49	21914083	21972	34.00	997	1007	983	1314	708	1011	997.36	33.91	8107	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	360	-6.13	2.22	12	0.06	-164.00	454.00	2450	20240311	-58.94	738	20241209	36.31	1245	-19.20	20250106	954	5.45	20250204	2450	-58.94	20240311	738	36.31	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
118	20250210	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-5	5	-0.49	20389761	20452	31.65	997	1007	983	1314	708	1011	996.96	33.91	7669	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	360	-6.13	2.22	12	0.06	-164.00	454.00	2450	20240311	-58.94	738	20241209	36.31	1245	-19.20	20250106	954	5.45	20250204	2450	-58.94	20240311	738	36.31	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
119	20250210	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	-9	5	-0.89	15537778	15610	24.15	997	1007	983	1314	708	1011	995.37	33.91	7080	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	358	-6.11	2.21	12	0.04	-164.00	454.00	2450	20240311	-59.10	738	20241209	35.77	1245	-19.52	20250106	954	5.03	20250204	2450	-59.10	20240311	738	35.77	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
120	20250210	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	-10	5	-0.99	14988008	15059	23.30	997	1007	983	1314	708	1011	995.29	33.91	7175	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	358	-6.10	2.20	12	0.04	-164.00	454.00	2450	20240311	-59.14	738	20241209	35.64	1245	-19.60	20250106	954	4.93	20250204	2450	-59.14	20240311	738	35.64	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
121	20250210	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	988	-23	5	-2.27	3671772	3696	5.72	997	1007	983	1314	708	1011	993.44	33.91	-651	1047	1028	1001	982	955	1038	992	36	303	100	700	1	1	35745668	353	-6.02	2.18	12	0.01	-164.00	454.00	2450	20240311	-59.67	738	20241209	33.88	1245	-20.64	20250106	954	3.56	20250204	2450	-59.67	20240311	738	33.88	20241209	0.89	N	303030	100	35 억	12121585	N	N	N	N
122	20250207	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	8	2	0.80	64259359	64434	137.18	976	1020	974	1303	703	1003	997.29	33.92	-2837	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	361	-6.16	2.23	12	0.18	-164.00	454.00	2450	20240311	-58.73	738	20241209	36.99	1245	-18.80	20250106	954	5.97	20250204	2450	-58.73	20240311	738	36.99	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
123	20250207	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1009	6	2	0.60	58032826	58253	124.02	976	1020	974	1303	703	1003	996.22	33.92	-1416	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	361	-6.15	2.22	12	0.16	-164.00	454.00	2450	20240311	-58.82	738	20241209	36.72	1245	-18.96	20250106	954	5.77	20250204	2450	-58.82	20240311	738	36.72	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
124	20250207	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	9	2	0.90	54078635	54307	115.62	976	1020	974	1303	703	1003	995.79	33.92	-1352	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	362	-6.17	2.23	12	0.15	-164.00	454.00	2450	20240311	-58.69	738	20241209	37.13	1245	-18.71	20250106	954	6.08	20250204	2450	-58.69	20240311	738	37.13	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
125	20250207	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1001	-2	5	-0.20	49146610	49402	105.18	976	1020	974	1303	703	1003	994.83	33.92	-1979	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	358	-6.10	2.20	12	0.14	-164.00	454.00	2450	20240311	-59.14	738	20241209	35.64	1245	-19.60	20250106	954	4.93	20250204	2450	-59.14	20240311	738	35.64	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
126	20250207	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	0	3	0.00	45616177	45857	97.63	976	1020	974	1303	703	1003	994.75	33.92	-789	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	359	-6.12	2.21	12	0.13	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	954	5.14	20250204	2450	-59.06	20240311	738	35.91	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
127	20250207	111026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-6	5	-0.60	42109626	42333	90.13	976	1020	974	1303	703	1003	994.72	33.92	-2431	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	356	-6.08	2.20	12	0.12	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	954	4.51	20250204	2450	-59.31	20240311	738	35.09	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
128	20250207	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	-4	5	-0.40	23476040	23876	50.83	976	999	974	1303	703	1003	983.25	33.92	7146	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	357	-6.09	2.20	12	0.07	-164.00	454.00	2450	20240311	-59.22	738	20241209	35.37	1245	-19.76	20250106	954	4.72	20250204	2450	-59.22	20240311	738	35.37	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
129	20250207	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	988	-15	5	-1.50	8699804	8862	18.87	976	995	976	1303	703	1003	981.70	33.92	3746	1037	1020	1011	994	985	1015	989	36	300	100	700	1	1	35745668	353	-6.02	2.18	12	0.02	-164.00	454.00	2450	20240311	-59.67	738	20241209	33.88	1245	-20.64	20250106	954	3.56	20250204	2450	-59.67	20240311	738	33.88	20241209	0.89	N	303030	100	35 억	12124422	N	N	N	N
130	20250206	161003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	6	2	0.60	47470063	46878	63.21	1019	1028	1002	1296	698	997	1012.64	33.93	-5654	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	359	-6.12	2.21	12	0.13	-164.00	454.00	2450	20240311	-59.06	738	20241209	35.91	1245	-19.44	20250106	954	5.14	20250204	2450	-59.06	20240311	738	35.91	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
131	20250206	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	16	2	1.60	46374677	45787	61.74	1019	1028	1002	1296	698	997	1012.84	33.93	-5236	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	362	-6.18	2.23	12	0.13	-164.00	454.00	2450	20240311	-58.65	738	20241209	37.26	1245	-18.63	20250106	954	6.18	20250204	2450	-58.65	20240311	738	37.26	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
132	20250206	141007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	17	2	1.71	45298116	44716	60.29	1019	1028	1002	1296	698	997	1013.02	33.93	-5148	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	362	-6.18	2.23	12	0.13	-164.00	454.00	2450	20240311	-58.61	738	20241209	37.40	1245	-18.55	20250106	954	6.29	20250204	2450	-58.61	20240311	738	37.40	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
133	20250206	131005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	14	2	1.40	42537118	41973	56.59	1019	1028	1007	1296	698	997	1013.44	33.93	-4755	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	361	-6.16	2.23	12	0.12	-164.00	454.00	2450	20240311	-58.73	738	20241209	36.99	1245	-18.80	20250106	954	5.97	20250204	2450	-58.73	20240311	738	36.99	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
134	20250206	121001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	19	2	1.91	40265275	39727	53.56	1019	1028	1007	1296	698	997	1013.55	33.93	-4153	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	363	-6.20	2.24	12	0.11	-164.00	454.00	2450	20240311	-58.53	738	20241209	37.67	1245	-18.39	20250106	954	6.50	20250204	2450	-58.53	20240311	738	37.67	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
135	20250206	110957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	19	2	1.91	37427170	36927	49.79	1019	1028	1008	1296	698	997	1013.54	33.93	-3275	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	363	-6.20	2.24	12	0.10	-164.00	454.00	2450	20240311	-58.53	738	20241209	37.67	1245	-18.39	20250106	954	6.50	20250204	2450	-58.53	20240311	738	37.67	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
136	20250206	100957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	19	2	1.91	16867673	16580	22.36	1019	1028	1008	1296	698	997	1017.35	33.93	-3297	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	363	-6.20	2.24	12	0.05	-164.00	454.00	2450	20240311	-58.53	738	20241209	37.67	1245	-18.39	20250106	954	6.50	20250204	2450	-58.53	20240311	738	37.67	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
137	20250206	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	21	2	2.11	2101849	2069	2.79	1019	1028	1008	1296	698	997	1015.88	33.93	-1119	1058	1027	1011	980	964	1019	972	36	299	100	690	1	1	35745668	364	-6.21	2.24	12	0.01	-164.00	454.00	2450	20240311	-58.45	738	20241209	37.94	1245	-18.23	20250106	954	6.71	20250204	2450	-58.45	20240311	738	37.94	20241209	0.90	N	303030	100	35 억	12130071	N	N	N	N
138	20250205	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	-15	5	-1.48	74643401	73665	105.90	1042	1042	995	1315	709	1012	1013.28	33.92	4976	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	356	-6.08	2.20	12	0.21	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	954	4.51	20250204	2450	-59.31	20240311	738	35.09	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
139	20250205	150957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	6	2	0.59	53138523	52225	75.08	1042	1042	995	1315	709	1012	1017.49	33.92	3990	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	364	-6.21	2.24	12	0.15	-164.00	454.00	2450	20240311	-58.45	738	20241209	37.94	1245	-18.23	20250106	954	6.71	20250204	2450	-58.45	20240311	738	37.94	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
140	20250205	140956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	13	2	1.28	47141730	46318	66.58	1042	1042	995	1315	709	1012	1017.78	33.92	3957	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	366	-6.25	2.26	12	0.13	-164.00	454.00	2450	20240311	-58.16	738	20241209	38.89	1245	-17.67	20250106	954	7.44	20250204	2450	-58.16	20240311	738	38.89	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
141	20250205	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	14	2	1.38	33131519	32601	46.87	1042	1042	995	1315	709	1012	1016.27	33.92	4008	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	367	-6.26	2.26	12	0.09	-164.00	454.00	2450	20240311	-58.12	738	20241209	39.02	1245	-17.59	20250106	954	7.55	20250204	2450	-58.12	20240311	738	39.02	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
142	20250205	120959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	16	2	1.58	32012824	31506	45.29	1042	1042	995	1315	709	1012	1016.09	33.92	4416	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	367	-6.27	2.26	12	0.09	-164.00	454.00	2450	20240311	-58.04	738	20241209	39.30	1245	-17.43	20250106	954	7.76	20250204	2450	-58.04	20240311	738	39.30	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
143	20250205	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	7	2	0.69	11534537	11412	16.41	1042	1042	995	1315	709	1012	1010.74	33.92	3561	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	364	-6.21	2.24	12	0.03	-164.00	454.00	2450	20240311	-58.41	738	20241209	38.08	1245	-18.15	20250106	954	6.81	20250204	2450	-58.41	20240311	738	38.08	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
144	20250205	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	1	2	0.10	7000307	6911	9.93	1042	1042	995	1315	709	1012	1012.92	33.92	135	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	362	-6.18	2.23	12	0.02	-164.00	454.00	2450	20240311	-58.65	738	20241209	37.26	1245	-18.63	20250106	954	6.18	20250204	2450	-58.65	20240311	738	37.26	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
145	20250205	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	9	2	0.89	1315784	1281	1.84	1042	1042	1021	1315	709	1012	1027.15	33.92	-186	1050	1030	992	972	934	1041	983	36	303	100	700	1	1	35745668	365	-6.23	2.25	12	0.00	-164.00	454.00	2450	20240311	-58.33	738	20241209	38.35	1245	-17.99	20250106	954	7.02	20250204	2450	-58.33	20240311	738	38.35	20241209	0.99	N	303030	100	35 억	12125095	N	N	N	N
146	20250204	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	52	2	5.42	68706663	69412	40.07	960	1012	954	1248	672	960	989.84	33.90	5713	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	362	-6.17	2.23	12	0.19	-164.00	454.00	2450	20240311	-58.69	738	20241209	37.13	1245	-18.71	20250106	954	6.08	20250204	2450	-58.69	20240311	738	37.13	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N
147	20250204	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1002	42	2	4.38	64600848	65335	37.71	960	1010	954	1248	672	960	988.76	33.90	4211	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	358	-6.11	2.21	12	0.18	-164.00	454.00	2450	20240311	-59.10	738	20241209	35.77	1245	-19.52	20250106	954	5.03	20250204	2450	-59.10	20240311	738	35.77	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N
148	20250204	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	35	2	3.65	37532398	38074	21.98	960	1008	954	1248	672	960	985.78	33.90	3221	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	356	-6.07	2.19	12	0.11	-164.00	454.00	2450	20240311	-59.39	738	20241209	34.82	1245	-20.08	20250106	954	4.30	20250204	2450	-59.39	20240311	738	34.82	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N
149	20250204	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	37	2	3.85	32724076	33219	19.17	960	1008	954	1248	672	960	985.10	33.90	1972	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	356	-6.08	2.20	12	0.09	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	954	4.51	20250204	2450	-59.31	20240311	738	35.09	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N
150	20250204	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	37	2	3.85	25007211	25440	14.68	960	1008	954	1248	672	960	982.99	33.90	3026	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	356	-6.08	2.20	12	0.07	-164.00	454.00	2450	20240311	-59.31	738	20241209	35.09	1245	-19.92	20250106	954	4.51	20250204	2450	-59.31	20240311	738	35.09	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N
151	20250204	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	998	38	2	3.96	24052441	24477	14.13	960	1008	954	1248	672	960	982.65	33.90	3087	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	357	-6.09	2.20	12	0.07	-164.00	454.00	2450	20240311	-59.27	738	20241209	35.23	1245	-19.84	20250106	954	4.61	20250204	2450	-59.27	20240311	738	35.23	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N
152	20250204	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1000	40	2	4.17	21146597	21560	12.44	960	1008	954	1248	672	960	980.83	33.90	3349	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	357	-6.10	2.20	12	0.06	-164.00	454.00	2450	20240311	-59.18	738	20241209	35.50	1245	-19.68	20250106	954	4.82	20250204	2450	-59.18	20240311	738	35.50	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N
153	20250204	090943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	962	2	2	0.21	4031634	4195	2.42	960	962	960	1248	672	960	961.06	33.90	-271	1034	996	976	938	918	987	929	36	288	100	670	1	1	35745668	344	-5.87	2.12	12	0.01	-164.00	454.00	2450	20240311	-60.73	738	20241209	30.35	1245	-22.73	20250106	956	0.63	20250203	2450	-60.73	20240311	738	30.35	20241209	1.00	N	303030	100	35 억	12118720	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History