KissMeData/092190/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-145	5	-4.10	82921085	24134	238.79	3520	3520	3390	4595	2475	3535	3436.07	-8865	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1555	-1.48	5.71	12	0.05	-2297.00	594.00	5160	20240718	-34.30	2790	20240702	21.51	4120	-17.72	20250211	2980	13.76	20250102	5160	-34.30	20240718	2790	21.51	20240702	0.00	N	092190	500	229 억	N	N	N	N
3	20250228	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-110	5	-3.11	65299080	18950	187.49	3520	3520	3400	4595	2475	3535	3445.86	-8748	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1571	-1.49	5.77	12	0.04	-2297.00	594.00	5160	20240718	-33.62	2790	20240702	22.76	4120	-16.87	20250211	2980	14.93	20250102	5160	-33.62	20240718	2790	22.76	20240702	0.00	N	092190	500	229 억	N	N	N	N
4	20250228	140759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-100	5	-2.83	41086255	11860	117.34	3520	3520	3430	4595	2475	3535	3464.27	-7275	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1576	-1.50	5.78	12	0.03	-2297.00	594.00	5160	20240718	-33.43	2790	20240702	23.12	4120	-16.63	20250211	2980	15.27	20250102	5160	-33.43	20240718	2790	23.12	20240702	0.00	N	092190	500	229 억	N	N	N	N
5	20250228	130755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-100	5	-2.83	38713210	11169	110.51	3520	3520	3430	4595	2475	3535	3466.13	-6794	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1576	-1.50	5.78	12	0.02	-2297.00	594.00	5160	20240718	-33.43	2790	20240702	23.12	4120	-16.63	20250211	2980	15.27	20250102	5160	-33.43	20240718	2790	23.12	20240702	0.00	N	092190	500	229 억	N	N	N	N
6	20250228	120752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-100	5	-2.83	30215640	8693	86.01	3520	3520	3435	4595	2475	3535	3475.86	-4387	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1576	-1.50	5.78	12	0.02	-2297.00	594.00	5160	20240718	-33.43	2790	20240702	23.12	4120	-16.63	20250211	2980	15.27	20250102	5160	-33.43	20240718	2790	23.12	20240702	0.00	N	092190	500	229 억	N	N	N	N
7	20250228	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	-75	5	-2.12	21346150	6120	60.55	3520	3520	3450	4595	2475	3535	3487.93	-2204	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1587	-1.51	5.82	12	0.01	-2297.00	594.00	5160	20240718	-32.95	2790	20240702	24.01	4120	-16.02	20250211	2980	16.11	20250102	5160	-32.95	20240718	2790	24.01	20240702	0.00	N	092190	500	229 억	N	N	N	N
8	20250228	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	-75	5	-2.12	17658255	5053	50.00	3520	3520	3460	4595	2475	3535	3494.61	-1928	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1587	-1.51	5.82	12	0.01	-2297.00	594.00	5160	20240718	-32.95	2790	20240702	24.01	4120	-16.02	20250211	2980	16.11	20250102	5160	-32.95	20240718	2790	24.01	20240702	0.00	N	092190	500	229 억	N	N	N	N
9	20250228	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-60	5	-1.70	5792255	1648	16.31	3520	3520	3460	4595	2475	3535	3514.72	-306	3591	3562	3531	3502	3471	3547	3487	229	1060	500	2190	5	1	45868383	1594	-1.51	5.85	12	0.00	-2297.00	594.00	5160	20240718	-32.66	2790	20240702	24.55	4120	-15.66	20250211	2980	16.61	20250102	5160	-32.66	20240718	2790	24.55	20240702	0.00	N	092190	500	229 억	N	N	N	N
10	20250227	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-25	5	-0.70	35482455	10104	51.66	3560	3560	3500	4625	2495	3560	3511.72	-1803	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1621	-1.54	5.95	12	0.02	-2297.00	594.00	5160	20240718	-31.49	2790	20240702	26.70	4120	-14.20	20250211	2980	18.62	20250102	5160	-31.49	20240718	2790	26.70	20240702	0.00	N	092190	500	229 억	N	N	N	N
11	20250227	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-60	5	-1.69	29475970	8390	42.90	3560	3560	3500	4625	2495	3560	3513.23	-1738	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1605	-1.52	5.89	12	0.02	-2297.00	594.00	5160	20240718	-32.17	2790	20240702	25.45	4120	-15.05	20250211	2980	17.45	20250102	5160	-32.17	20240718	2790	25.45	20240702	0.00	N	092190	500	229 억	N	N	N	N
12	20250227	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-50	5	-1.40	18614640	5293	27.06	3560	3560	3500	4625	2495	3560	3516.84	-2359	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1610	-1.53	5.91	12	0.01	-2297.00	594.00	5160	20240718	-31.98	2790	20240702	25.81	4120	-14.81	20250211	2980	17.79	20250102	5160	-31.98	20240718	2790	25.81	20240702	0.00	N	092190	500	229 억	N	N	N	N
13	20250227	130747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-45	5	-1.26	14606200	4151	21.22	3560	3560	3500	4625	2495	3560	3518.72	-2211	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1612	-1.53	5.92	12	0.01	-2297.00	594.00	5160	20240718	-31.88	2790	20240702	25.99	4120	-14.68	20250211	2980	17.95	20250102	5160	-31.88	20240718	2790	25.99	20240702	0.00	N	092190	500	229 억	N	N	N	N
14	20250227	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	-55	5	-1.54	14514735	4125	21.09	3560	3560	3500	4625	2495	3560	3518.72	-2185	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1608	-1.53	5.90	12	0.01	-2297.00	594.00	5160	20240718	-32.07	2790	20240702	25.63	4120	-14.93	20250211	2980	17.62	20250102	5160	-32.07	20240718	2790	25.63	20240702	0.00	N	092190	500	229 억	N	N	N	N
15	20250227	110751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-25	5	-0.70	3513970	994	5.08	3560	3560	3515	4625	2495	3560	3535.18	-397	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1621	-1.54	5.95	12	0.00	-2297.00	594.00	5160	20240718	-31.49	2790	20240702	26.70	4120	-14.20	20250211	2980	18.62	20250102	5160	-31.49	20240718	2790	26.70	20240702	0.00	N	092190	500	229 억	N	N	N	N
16	20250227	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-30	5	-0.84	1014805	287	1.47	3560	3560	3515	4625	2495	3560	3535.91	-225	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1619	-1.54	5.94	12	0.00	-2297.00	594.00	5160	20240718	-31.59	2790	20240702	26.52	4120	-14.32	20250211	2980	18.46	20250102	5160	-31.59	20240718	2790	26.52	20240702	0.00	N	092190	500	229 억	N	N	N	N
17	20250227	090814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-10	5	-0.28	156565	44	0.22	3560	3560	3550	4625	2495	3560	3558.30	-15	3623	3591	3528	3496	3433	3607	3512	229	1065	500	2200	5	1	45868383	1628	-1.55	5.98	12	0.00	-2297.00	594.00	5160	20240718	-31.20	2790	20240702	27.24	4120	-13.83	20250211	2980	19.13	20250102	5160	-31.20	20240718	2790	27.24	20240702	0.00	N	092190	500	229 억	N	N	N	N
18	20250226	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	30	2	0.85	68763405	19554	141.80	3560	3560	3465	4585	2475	3530	3516.59	-3884	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1633	-1.55	5.99	12	0.04	-2297.00	594.00	5160	20240718	-31.01	2790	20240702	27.60	4120	-13.59	20250211	2980	19.46	20250102	5160	-31.01	20240718	2790	27.60	20240702	0.00	N	092190	500	229 억	N	N	N	N
19	20250226	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	-35	5	-0.99	58716620	16710	121.17	3560	3560	3465	4585	2475	3530	3513.86	-3943	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1603	-1.52	5.88	12	0.04	-2297.00	594.00	5160	20240718	-32.27	2790	20240702	25.27	4120	-15.17	20250211	2980	17.28	20250102	5160	-32.27	20240718	2790	25.27	20240702	0.00	N	092190	500	229 억	N	N	N	N
20	20250226	140748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-30	5	-0.85	56616255	16109	116.82	3560	3560	3465	4585	2475	3530	3514.57	-3969	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1605	-1.52	5.89	12	0.04	-2297.00	594.00	5160	20240718	-32.17	2790	20240702	25.45	4120	-15.05	20250211	2980	17.45	20250102	5160	-32.17	20240718	2790	25.45	20240702	0.00	N	092190	500	229 억	N	N	N	N
21	20250226	130747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	-25	5	-0.71	48528665	13791	100.01	3560	3560	3490	4585	2475	3530	3518.86	-3897	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1608	-1.53	5.90	12	0.03	-2297.00	594.00	5160	20240718	-32.07	2790	20240702	25.63	4120	-14.93	20250211	2980	17.62	20250102	5160	-32.07	20240718	2790	25.63	20240702	0.00	N	092190	500	229 억	N	N	N	N
22	20250226	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	-25	5	-0.71	44348595	12596	91.34	3560	3560	3490	4585	2475	3530	3520.85	-3269	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1608	-1.53	5.90	12	0.03	-2297.00	594.00	5160	20240718	-32.07	2790	20240702	25.63	4120	-14.93	20250211	2980	17.62	20250102	5160	-32.07	20240718	2790	25.63	20240702	0.00	N	092190	500	229 억	N	N	N	N
23	20250226	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-30	5	-0.85	36236965	10277	74.53	3560	3560	3490	4585	2475	3530	3526.03	-2289	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1605	-1.52	5.89	12	0.02	-2297.00	594.00	5160	20240718	-32.17	2790	20240702	25.45	4120	-15.05	20250211	2980	17.45	20250102	5160	-32.17	20240718	2790	25.45	20240702	0.00	N	092190	500	229 억	N	N	N	N
24	20250226	100744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	0	3	0.00	16951860	4777	34.64	3560	3560	3525	4585	2475	3530	3548.64	-3241	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1619	-1.54	5.94	12	0.01	-2297.00	594.00	5160	20240718	-31.59	2790	20240702	26.52	4120	-14.32	20250211	2980	18.46	20250102	5160	-31.59	20240718	2790	26.52	20240702	0.00	N	092190	500	229 억	N	N	N	N
25	20250226	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	30	2	0.85	5432560	1526	11.07	3560	3560	3560	4585	2475	3530	3560.00	-1489	3630	3580	3540	3490	3450	3560	3470	229	1055	500	2180	5	1	45868383	1633	-1.55	5.99	12	0.00	-2297.00	594.00	5160	20240718	-31.01	2790	20240702	27.60	4120	-13.59	20250211	2980	19.46	20250102	5160	-31.01	20240718	2790	27.60	20240702	0.00	N	092190	500	229 억	N	N	N	N
26	20250225	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-60	5	-1.67	48734865	13789	56.64	3590	3590	3500	4665	2515	3590	3534.33	-2216	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1619	-1.54	5.94	12	0.03	-2297.00	594.00	5160	20240718	-31.59	2790	20240702	26.52	4120	-14.32	20250211	2980	18.46	20250102	5160	-31.59	20240718	2790	26.52	20240702	0.00	N	092190	500	229 억	N	N	N	N
27	20250225	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-55	5	-1.53	47997845	13580	55.78	3590	3590	3500	4665	2515	3590	3534.45	-2058	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1621	-1.54	5.95	12	0.03	-2297.00	594.00	5160	20240718	-31.49	2790	20240702	26.70	4120	-14.20	20250211	2980	18.62	20250102	5160	-31.49	20240718	2790	26.70	20240702	0.00	N	092190	500	229 억	N	N	N	N
28	20250225	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-60	5	-1.67	43042840	12170	49.99	3590	3590	3500	4665	2515	3590	3536.80	-1997	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1619	-1.54	5.94	12	0.03	-2297.00	594.00	5160	20240718	-31.59	2790	20240702	26.52	4120	-14.32	20250211	2980	18.46	20250102	5160	-31.59	20240718	2790	26.52	20240702	0.00	N	092190	500	229 억	N	N	N	N
29	20250225	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-60	5	-1.67	36873995	10422	42.81	3590	3590	3500	4665	2515	3590	3538.09	-606	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1619	-1.54	5.94	12	0.02	-2297.00	594.00	5160	20240718	-31.59	2790	20240702	26.52	4120	-14.32	20250211	2980	18.46	20250102	5160	-31.59	20240718	2790	26.52	20240702	0.00	N	092190	500	229 억	N	N	N	N
30	20250225	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-50	5	-1.39	20630330	5805	23.84	3590	3590	3540	4665	2515	3590	3553.89	72	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1624	-1.54	5.96	12	0.01	-2297.00	594.00	5160	20240718	-31.40	2790	20240702	26.88	4120	-14.08	20250211	2980	18.79	20250102	5160	-31.40	20240718	2790	26.88	20240702	0.00	N	092190	500	229 억	N	N	N	N
31	20250225	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	-20	5	-0.56	16539320	4653	19.11	3590	3590	3545	4665	2515	3590	3554.55	-188	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1638	-1.55	6.01	12	0.01	-2297.00	594.00	5160	20240718	-30.81	2790	20240702	27.96	4120	-13.35	20250211	2980	19.80	20250102	5160	-30.81	20240718	2790	27.96	20240702	0.00	N	092190	500	229 억	N	N	N	N
32	20250225	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-25	5	-0.70	13905355	3913	16.07	3590	3590	3545	4665	2515	3590	3553.63	-110	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1635	-1.55	6.00	12	0.01	-2297.00	594.00	5160	20240718	-30.91	2790	20240702	27.78	4120	-13.47	20250211	2980	19.63	20250102	5160	-30.91	20240718	2790	27.78	20240702	0.00	N	092190	500	229 억	N	N	N	N
33	20250225	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	-30	5	-0.84	1824215	511	2.10	3590	3590	3545	4665	2515	3590	3569.89	-342	3726	3657	3611	3542	3496	3635	3520	229	1075	500	2220	5	1	45868383	1633	-1.55	5.99	12	0.00	-2297.00	594.00	5160	20240718	-31.01	2790	20240702	27.60	4120	-13.59	20250211	2980	19.46	20250102	5160	-31.01	20240718	2790	27.60	20240702	0.00	N	092190	500	229 억	N	N	N	N
34	20250224	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-80	5	-2.18	87223695	24274	166.85	3670	3680	3565	4770	2570	3670	3593.30	1884	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1647	-1.56	6.04	12	0.05	-2297.00	594.00	5160	20240718	-30.43	2790	20240702	28.67	4120	-12.86	20250211	2980	20.47	20250102	5160	-30.43	20240718	2790	28.67	20240702	0.00	N	092190	500	229 억	N	N	N	N
35	20250224	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-80	5	-2.18	83897615	23345	160.47	3670	3680	3565	4770	2570	3670	3593.82	2304	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1647	-1.56	6.04	12	0.05	-2297.00	594.00	5160	20240718	-30.43	2790	20240702	28.67	4120	-12.86	20250211	2980	20.47	20250102	5160	-30.43	20240718	2790	28.67	20240702	0.00	N	092190	500	229 억	N	N	N	N
36	20250224	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	-100	5	-2.72	74817075	20801	142.98	3670	3680	3570	4770	2570	3670	3596.80	2186	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1638	-1.55	6.01	12	0.05	-2297.00	594.00	5160	20240718	-30.81	2790	20240702	27.96	4120	-13.35	20250211	2980	19.80	20250102	5160	-30.81	20240718	2790	27.96	20240702	0.00	N	092190	500	229 억	N	N	N	N
37	20250224	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	-85	5	-2.32	61160610	16985	116.75	3670	3680	3570	4770	2570	3670	3600.86	1783	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1644	-1.56	6.04	12	0.04	-2297.00	594.00	5160	20240718	-30.52	2790	20240702	28.49	4120	-12.99	20250211	2980	20.30	20250102	5160	-30.52	20240718	2790	28.49	20240702	0.00	N	092190	500	229 억	N	N	N	N
38	20250224	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-80	5	-2.18	52672775	14617	100.47	3670	3680	3570	4770	2570	3670	3603.53	1709	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1647	-1.56	6.04	12	0.03	-2297.00	594.00	5160	20240718	-30.43	2790	20240702	28.67	4120	-12.86	20250211	2980	20.47	20250102	5160	-30.43	20240718	2790	28.67	20240702	0.00	N	092190	500	229 억	N	N	N	N
39	20250224	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-80	5	-2.18	50234680	13935	95.79	3670	3680	3570	4770	2570	3670	3604.93	1476	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1647	-1.56	6.04	12	0.03	-2297.00	594.00	5160	20240718	-30.43	2790	20240702	28.67	4120	-12.86	20250211	2980	20.47	20250102	5160	-30.43	20240718	2790	28.67	20240702	0.00	N	092190	500	229 억	N	N	N	N
40	20250224	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-80	5	-2.18	40069515	11097	76.28	3670	3680	3575	4770	2570	3670	3610.84	1778	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1647	-1.56	6.04	12	0.02	-2297.00	594.00	5160	20240718	-30.43	2790	20240702	28.67	4120	-12.86	20250211	2980	20.47	20250102	5160	-30.43	20240718	2790	28.67	20240702	0.00	N	092190	500	229 억	N	N	N	N
41	20250224	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-65	5	-1.77	3712000	1024	7.04	3670	3680	3600	4770	2570	3670	3625.00	-170	3796	3732	3666	3602	3536	3700	3570	229	1100	500	2270	5	1	45868383	1654	-1.57	6.07	12	0.00	-2297.00	594.00	5160	20240718	-30.14	2790	20240702	29.21	4120	-12.50	20250211	2980	20.97	20250102	5160	-30.14	20240718	2790	29.21	20240702	0.00	N	092190	500	229 억	N	N	N	N
42	20250221	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	-60	5	-1.61	53015925	14547	70.78	3720	3730	3600	4845	2615	3730	3644.46	859	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1683	-1.60	6.18	12	0.03	-2297.00	594.00	5160	20240718	-28.88	2790	20240702	31.54	4120	-10.92	20250211	2980	23.15	20250102	5160	-28.88	20240718	2790	31.54	20240702	0.00	N	092190	500	229 억	N	N	N	N
43	20250221	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-65	5	-1.74	46051495	12638	61.50	3720	3730	3600	4845	2615	3730	3643.89	1460	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1681	-1.60	6.17	12	0.03	-2297.00	594.00	5160	20240718	-28.97	2790	20240702	31.36	4120	-11.04	20250211	2980	22.99	20250102	5160	-28.97	20240718	2790	31.36	20240702	0.00	N	092190	500	229 억	N	N	N	N
44	20250221	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	-85	5	-2.28	42018770	11536	56.13	3720	3730	3600	4845	2615	3730	3642.40	1878	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1672	-1.59	6.14	12	0.03	-2297.00	594.00	5160	20240718	-29.36	2790	20240702	30.65	4120	-11.53	20250211	2980	22.32	20250102	5160	-29.36	20240718	2790	30.65	20240702	0.00	N	092190	500	229 억	N	N	N	N
45	20250221	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	-60	5	-1.61	15602345	4276	20.81	3720	3730	3600	4845	2615	3730	3648.82	-650	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1683	-1.60	6.18	12	0.01	-2297.00	594.00	5160	20240718	-28.88	2790	20240702	31.54	4120	-10.92	20250211	2980	23.15	20250102	5160	-28.88	20240718	2790	31.54	20240702	0.00	N	092190	500	229 억	N	N	N	N
46	20250221	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	-60	5	-1.61	11682645	3206	15.60	3720	3730	3600	4845	2615	3730	3643.99	-624	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1683	-1.60	6.18	12	0.01	-2297.00	594.00	5160	20240718	-28.88	2790	20240702	31.54	4120	-10.92	20250211	2980	23.15	20250102	5160	-28.88	20240718	2790	31.54	20240702	0.00	N	092190	500	229 억	N	N	N	N
47	20250221	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	-60	5	-1.61	11601885	3184	15.49	3720	3730	3600	4845	2615	3730	3643.81	-604	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1683	-1.60	6.18	12	0.01	-2297.00	594.00	5160	20240718	-28.88	2790	20240702	31.54	4120	-10.92	20250211	2980	23.15	20250102	5160	-28.88	20240718	2790	31.54	20240702	0.00	N	092190	500	229 억	N	N	N	N
48	20250221	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	-25	5	-0.67	2394650	648	3.15	3720	3730	3670	4845	2615	3730	3695.45	-370	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1699	-1.61	6.24	12	0.00	-2297.00	594.00	5160	20240718	-28.20	2790	20240702	32.80	4120	-10.07	20250211	2980	24.33	20250102	5160	-28.20	20240718	2790	32.80	20240702	0.00	N	092190	500	229 억	N	N	N	N
49	20250221	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	-5	5	-0.13	263375	71	0.35	3720	3725	3700	4845	2615	3730	3709.51	-71	3870	3800	3740	3670	3610	3770	3640	229	1115	500	2310	5	1	45868383	1709	-1.62	6.27	12	0.00	-2297.00	594.00	5160	20240718	-27.81	2790	20240702	33.51	4120	-9.59	20250211	2980	25.00	20250102	5160	-27.81	20240718	2790	33.51	20240702	0.00	N	092190	500	229 억	N	N	N	N
50	20250220	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-55	5	-1.45	76400035	20551	63.78	3810	3810	3680	4920	2650	3785	3717.58	-5074	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1711	-1.62	6.28	12	0.04	-2297.00	594.00	5160	20240718	-27.71	2790	20240702	33.69	4120	-9.47	20250211	2980	25.17	20250102	5160	-27.71	20240718	2790	33.69	20240702	0.01	N	092190	500	229 억	N	N	N	N
51	20250220	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-75	5	-1.98	71662735	19274	59.81	3810	3810	3680	4920	2650	3785	3718.10	-3964	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1702	-1.62	6.25	12	0.04	-2297.00	594.00	5160	20240718	-28.10	2790	20240702	32.97	4120	-9.95	20250211	2980	24.50	20250102	5160	-28.10	20240718	2790	32.97	20240702	0.01	N	092190	500	229 억	N	N	N	N
52	20250220	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-75	5	-1.98	64223990	17262	53.57	3810	3810	3695	4920	2650	3785	3720.54	-2138	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1702	-1.62	6.25	12	0.04	-2297.00	594.00	5160	20240718	-28.10	2790	20240702	32.97	4120	-9.95	20250211	2980	24.50	20250102	5160	-28.10	20240718	2790	32.97	20240702	0.01	N	092190	500	229 억	N	N	N	N
53	20250220	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-65	5	-1.72	52140420	14010	43.48	3810	3810	3695	4920	2650	3785	3721.66	603	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1706	-1.62	6.26	12	0.03	-2297.00	594.00	5160	20240718	-27.91	2790	20240702	33.33	4120	-9.71	20250211	2980	24.83	20250102	5160	-27.91	20240718	2790	33.33	20240702	0.01	N	092190	500	229 억	N	N	N	N
54	20250220	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	-30	5	-0.79	45191590	12145	37.69	3810	3810	3695	4920	2650	3785	3721.00	1343	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1722	-1.63	6.32	12	0.03	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	4120	-8.86	20250211	2980	26.01	20250102	5160	-27.23	20240718	2790	34.59	20240702	0.01	N	092190	500	229 억	N	N	N	N
55	20250220	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	-40	5	-1.06	38004985	10233	31.76	3810	3810	3695	4920	2650	3785	3713.96	1560	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1718	-1.63	6.30	12	0.02	-2297.00	594.00	5160	20240718	-27.42	2790	20240702	34.23	4120	-9.10	20250211	2980	25.67	20250102	5160	-27.42	20240718	2790	34.23	20240702	0.01	N	092190	500	229 억	N	N	N	N
56	20250220	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	-20	5	-0.53	36917870	9944	30.86	3810	3810	3695	4920	2650	3785	3712.58	1649	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1727	-1.64	6.34	12	0.02	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	4120	-8.62	20250211	2980	26.34	20250102	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억	N	N	N	N
57	20250220	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	-20	5	-0.53	696240	183	0.57	3810	3810	3765	4920	2650	3785	3804.59	-41	3888	3836	3733	3681	3578	3862	3707	229	1135	500	2340	5	1	45868383	1727	-1.64	6.34	12	0.00	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	4120	-8.62	20250211	2980	26.34	20250102	5160	-27.03	20240718	2790	34.95	20240702	0.01	N	092190	500	229 억	N	N	N	N
58	20250219	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	75	2	2.02	120585780	32224	200.61	3705	3785	3630	4820	2600	3710	3742.11	-3517	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1736	-1.65	6.37	12	0.07	-2297.00	594.00	5160	20240718	-26.65	2790	20240702	35.66	4120	-8.13	20250211	2980	27.01	20250102	5160	-26.65	20240718	2790	35.66	20240702	0.01	N	092190	500	229 억	N	N	N	N
59	20250219	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	65	2	1.75	115345815	30836	191.97	3705	3785	3630	4820	2600	3710	3740.62	-3660	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1732	-1.64	6.36	12	0.07	-2297.00	594.00	5160	20240718	-26.84	2790	20240702	35.30	4120	-8.37	20250211	2980	26.68	20250102	5160	-26.84	20240718	2790	35.30	20240702	0.01	N	092190	500	229 억	N	N	N	N
60	20250219	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	50	2	1.35	108097410	28911	179.99	3705	3785	3630	4820	2600	3710	3738.97	-4709	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1725	-1.64	6.33	12	0.06	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	4120	-8.74	20250211	2980	26.17	20250102	5160	-27.13	20240718	2790	34.77	20240702	0.01	N	092190	500	229 억	N	N	N	N
61	20250219	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	50	2	1.35	103655895	27729	172.63	3705	3785	3630	4820	2600	3710	3738.18	-4933	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1725	-1.64	6.33	12	0.06	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	4120	-8.74	20250211	2980	26.17	20250102	5160	-27.13	20240718	2790	34.77	20240702	0.01	N	092190	500	229 억	N	N	N	N
62	20250219	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	50	2	1.35	89319675	23917	148.89	3705	3785	3630	4820	2600	3710	3734.57	-6930	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1725	-1.64	6.33	12	0.05	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	4120	-8.74	20250211	2980	26.17	20250102	5160	-27.13	20240718	2790	34.77	20240702	0.01	N	092190	500	229 억	N	N	N	N
63	20250219	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	15	2	0.40	49600410	13269	82.61	3705	3785	3675	4820	2600	3710	3738.07	-5829	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1709	-1.62	6.27	12	0.03	-2297.00	594.00	5160	20240718	-27.81	2790	20240702	33.51	4120	-9.59	20250211	2980	25.00	20250102	5160	-27.81	20240718	2790	33.51	20240702	0.01	N	092190	500	229 억	N	N	N	N
64	20250219	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	10	2	0.27	23861390	6422	39.98	3705	3760	3675	4820	2600	3710	3715.57	-2160	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1706	-1.62	6.26	12	0.01	-2297.00	594.00	5160	20240718	-27.91	2790	20240702	33.33	4120	-9.71	20250211	2980	24.83	20250102	5160	-27.91	20240718	2790	33.33	20240702	0.01	N	092190	500	229 억	N	N	N	N
65	20250219	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	0	3	0.00	22255	6	0.04	3705	3710	3705	4820	2600	3710	3709.17	-6	3800	3755	3715	3670	3630	3735	3650	229	1110	500	2300	5	1	45868383	1702	-1.62	6.25	12	0.00	-2297.00	594.00	5160	20240718	-28.10	2790	20240702	32.97	4120	-9.95	20250211	2980	24.50	20250102	5160	-28.10	20240718	2790	32.97	20240702	0.01	N	092190	500	229 억	N	N	N	N
66	20250218	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-45	5	-1.20	59576615	16063	41.34	3745	3760	3675	4880	2630	3755	3708.93	-5217	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1702	-1.62	6.25	12	0.04	-2297.00	594.00	5160	20240718	-28.10	2790	20240702	32.97	4120	-9.95	20250211	2980	24.50	20250102	5160	-28.10	20240718	2790	32.97	20240702	0.01	N	092190	500	229 억	N	N	N	N
67	20250218	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-40	5	-1.07	57145030	15408	39.66	3745	3760	3675	4880	2630	3755	3708.79	-4612	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1704	-1.62	6.25	12	0.03	-2297.00	594.00	5160	20240718	-28.00	2790	20240702	33.15	4120	-9.83	20250211	2980	24.66	20250102	5160	-28.00	20240718	2790	33.15	20240702	0.01	N	092190	500	229 억	N	N	N	N
68	20250218	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-45	5	-1.20	46929545	12653	32.57	3745	3760	3675	4880	2630	3755	3708.97	-3213	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1702	-1.62	6.25	12	0.03	-2297.00	594.00	5160	20240718	-28.10	2790	20240702	32.97	4120	-9.95	20250211	2980	24.50	20250102	5160	-28.10	20240718	2790	32.97	20240702	0.01	N	092190	500	229 억	N	N	N	N
69	20250218	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-25	5	-0.67	26560865	7163	18.44	3745	3760	3675	4880	2630	3755	3708.06	-3062	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1711	-1.62	6.28	12	0.02	-2297.00	594.00	5160	20240718	-27.71	2790	20240702	33.69	4120	-9.47	20250211	2980	25.17	20250102	5160	-27.71	20240718	2790	33.69	20240702	0.01	N	092190	500	229 억	N	N	N	N
70	20250218	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-20	5	-0.53	20836920	5625	14.48	3745	3760	3675	4880	2630	3755	3704.34	-1540	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1713	-1.63	6.29	12	0.01	-2297.00	594.00	5160	20240718	-27.62	2790	20240702	33.87	4120	-9.34	20250211	2980	25.34	20250102	5160	-27.62	20240718	2790	33.87	20240702	0.01	N	092190	500	229 억	N	N	N	N
71	20250218	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	-10	5	-0.27	19229580	5194	13.37	3745	3760	3675	4880	2630	3755	3702.27	-1283	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1718	-1.63	6.30	12	0.01	-2297.00	594.00	5160	20240718	-27.42	2790	20240702	34.23	4120	-9.10	20250211	2980	25.67	20250102	5160	-27.42	20240718	2790	34.23	20240702	0.01	N	092190	500	229 억	N	N	N	N
72	20250218	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-40	5	-1.07	17254065	4664	12.00	3745	3760	3675	4880	2630	3755	3699.41	-1051	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1704	-1.62	6.25	12	0.01	-2297.00	594.00	5160	20240718	-28.00	2790	20240702	33.15	4120	-9.83	20250211	2980	24.66	20250102	5160	-28.00	20240718	2790	33.15	20240702	0.01	N	092190	500	229 억	N	N	N	N
73	20250218	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	0	3	0.00	872875	233	0.60	3745	3760	3735	4880	2630	3755	3746.24	-116	3855	3805	3710	3660	3565	3757	3612	229	1125	500	2320	5	1	45868383	1722	-1.63	6.32	12	0.00	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	4120	-8.86	20250211	2980	26.01	20250102	5160	-27.23	20240718	2790	34.59	20240702	0.01	N	092190	500	229 억	N	N	N	N
74	20250217	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	-5	5	-0.13	143233535	38845	21.70	3760	3760	3615	4885	2635	3760	3687.31	-1772	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1722	-1.63	6.32	12	0.08	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	4120	-8.86	20250211	2980	26.01	20250102	5160	-27.23	20240718	2790	34.59	20240702	0.00	N	092190	500	229 억	N	N	N	N
75	20250217	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-40	5	-1.06	135300795	36723	20.52	3760	3760	3615	4885	2635	3760	3684.36	-1942	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1706	-1.62	6.26	12	0.08	-2297.00	594.00	5160	20240718	-27.91	2790	20240702	33.33	4120	-9.71	20250211	2980	24.83	20250102	5160	-27.91	20240718	2790	33.33	20240702	0.00	N	092190	500	229 억	N	N	N	N
76	20250217	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-50	5	-1.33	118603375	32238	18.01	3760	3760	3615	4885	2635	3760	3678.99	920	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1702	-1.62	6.25	12	0.07	-2297.00	594.00	5160	20240718	-28.10	2790	20240702	32.97	4120	-9.95	20250211	2980	24.50	20250102	5160	-28.10	20240718	2790	32.97	20240702	0.00	N	092190	500	229 억	N	N	N	N
77	20250217	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	-90	5	-2.39	94683935	25755	14.39	3760	3760	3615	4885	2635	3760	3676.33	-3575	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1683	-1.60	6.18	12	0.06	-2297.00	594.00	5160	20240718	-28.88	2790	20240702	31.54	4120	-10.92	20250211	2980	23.15	20250102	5160	-28.88	20240718	2790	31.54	20240702	0.00	N	092190	500	229 억	N	N	N	N
78	20250217	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	-80	5	-2.13	80446330	21872	12.22	3760	3760	3615	4885	2635	3760	3678.05	-1817	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1688	-1.60	6.20	12	0.05	-2297.00	594.00	5160	20240718	-28.68	2790	20240702	31.90	4120	-10.68	20250211	2980	23.49	20250102	5160	-28.68	20240718	2790	31.90	20240702	0.00	N	092190	500	229 억	N	N	N	N
79	20250217	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-95	5	-2.53	66872805	18178	10.16	3760	3760	3615	4885	2635	3760	3678.78	420	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1681	-1.60	6.17	12	0.04	-2297.00	594.00	5160	20240718	-28.97	2790	20240702	31.36	4120	-11.04	20250211	2980	22.99	20250102	5160	-28.97	20240718	2790	31.36	20240702	0.00	N	092190	500	229 억	N	N	N	N
80	20250217	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-25	5	-0.66	16348615	4394	2.45	3760	3760	3680	4885	2635	3760	3720.67	-6	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1713	-1.63	6.29	12	0.01	-2297.00	594.00	5160	20240718	-27.62	2790	20240702	33.87	4120	-9.34	20250211	2980	25.34	20250102	5160	-27.62	20240718	2790	33.87	20240702	0.00	N	092190	500	229 억	N	N	N	N
81	20250217	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	-5	5	-0.13	5316495	1414	0.79	3760	3760	3750	4885	2635	3760	3759.90	-1170	4080	3920	3735	3575	3390	3827	3482	229	1125	500	2330	5	1	45868383	1722	-1.63	6.32	12	0.00	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	4120	-8.86	20250211	2980	26.01	20250102	5160	-27.23	20240718	2790	34.59	20240702	0.00	N	092190	500	229 억	N	N	N	N
82	20250214	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	-170	5	-4.33	663309460	178952	966.05	3895	3895	3550	5100	2755	3930	3706.60	-9318	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1725	-1.64	6.33	12	0.39	-2297.00	594.00	5160	20240718	-27.13	2790	20240702	34.77	4120	-8.74	20250211	2980	26.17	20250102	5160	-27.13	20240718	2790	34.77	20240702	0.00	N	092190	500	229 억	N	N	N	N
83	20250214	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	-135	5	-3.44	644795315	174035	939.51	3895	3895	3550	5100	2755	3930	3704.97	-7950	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1741	-1.65	6.39	12	0.38	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	4120	-7.89	20250211	2980	27.35	20250102	5160	-26.45	20240718	2790	36.02	20240702	0.00	N	092190	500	229 억	N	N	N	N
84	20250214	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	-120	5	-3.05	639965115	172762	932.64	3895	3895	3550	5100	2755	3930	3704.32	-7015	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1748	-1.66	6.41	12	0.38	-2297.00	594.00	5160	20240718	-26.16	2790	20240702	36.56	4120	-7.52	20250211	2980	27.85	20250102	5160	-26.16	20240718	2790	36.56	20240702	0.00	N	092190	500	229 억	N	N	N	N
85	20250214	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-110	5	-2.80	628490680	169742	916.34	3895	3895	3550	5100	2755	3930	3702.62	-6817	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1752	-1.66	6.43	12	0.37	-2297.00	594.00	5160	20240718	-25.97	2790	20240702	36.92	4120	-7.28	20250211	2980	28.19	20250102	5160	-25.97	20240718	2790	36.92	20240702	0.00	N	092190	500	229 억	N	N	N	N
86	20250214	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	-125	5	-3.18	582843215	157767	851.69	3895	3895	3550	5100	2755	3930	3694.33	-1774	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1745	-1.66	6.41	12	0.34	-2297.00	594.00	5160	20240718	-26.26	2790	20240702	36.38	4120	-7.65	20250211	2980	27.68	20250102	5160	-26.26	20240718	2790	36.38	20240702	0.00	N	092190	500	229 억	N	N	N	N
87	20250214	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-215	5	-5.47	516831170	140199	756.85	3895	3895	3550	5100	2755	3930	3686.41	-9252	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1704	-1.62	6.25	12	0.31	-2297.00	594.00	5160	20240718	-28.00	2790	20240702	33.15	4120	-9.83	20250211	2980	24.66	20250102	5160	-28.00	20240718	2790	33.15	20240702	0.00	N	092190	500	229 억	N	N	N	N
88	20250214	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-230	5	-5.85	502285950	136274	735.66	3895	3895	3550	5100	2755	3930	3685.85	-7528	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1697	-1.61	6.23	12	0.30	-2297.00	594.00	5160	20240718	-28.29	2790	20240702	32.62	4120	-10.19	20250211	2980	24.16	20250102	5160	-28.29	20240718	2790	32.62	20240702	0.00	N	092190	500	229 억	N	N	N	N
89	20250214	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	-120	5	-3.05	49020400	12795	69.07	3895	3895	3775	5100	2755	3930	3831.22	746	4063	3996	3963	3896	3863	3980	3880	229	1170	500	2430	5	1	45868383	1748	-1.66	6.41	12	0.03	-2297.00	594.00	5160	20240718	-26.16	2790	20240702	36.56	4120	-7.52	20250211	2980	27.85	20250102	5160	-26.16	20240718	2790	36.56	20240702	0.00	N	092190	500	229 억	N	N	N	N
90	20250213	160711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-45	5	-1.13	69977395	17681	66.46	3975	4030	3930	5160	2785	3975	3961.62	-4422	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1803	-1.71	6.62	12	0.04	-2297.00	594.00	5160	20240718	-23.84	2790	20240702	40.86	4120	-4.61	20250211	2980	31.88	20250102	5160	-23.84	20240718	2790	40.86	20240702	0.00	N	092190	500	229 억	N	N	N	N
91	20250213	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-30	5	-0.75	48166775	12135	45.62	3975	4030	3935	5160	2785	3975	3969.24	-3967	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1810	-1.72	6.64	12	0.03	-2297.00	594.00	5160	20240718	-23.55	2790	20240702	41.40	4120	-4.25	20250211	2980	32.38	20250102	5160	-23.55	20240718	2790	41.40	20240702	0.00	N	092190	500	229 억	N	N	N	N
92	20250213	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	5	2	0.13	37444050	9428	35.44	3975	4030	3935	5160	2785	3975	3971.58	-2114	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1826	-1.73	6.70	12	0.02	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	4120	-3.40	20250211	2980	33.56	20250102	5160	-22.87	20240718	2790	42.65	20240702	0.00	N	092190	500	229 억	N	N	N	N
93	20250213	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	15	2	0.38	32589345	8208	30.85	3975	4030	3935	5160	2785	3975	3970.44	-1656	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1830	-1.74	6.72	12	0.02	-2297.00	594.00	5160	20240718	-22.67	2790	20240702	43.01	4120	-3.16	20250211	2980	33.89	20250102	5160	-22.67	20240718	2790	43.01	20240702	0.00	N	092190	500	229 억	N	N	N	N
94	20250213	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-5	5	-0.13	26818710	6756	25.40	3975	4030	3935	5160	2785	3975	3969.61	-1621	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1821	-1.73	6.68	12	0.01	-2297.00	594.00	5160	20240718	-23.06	2790	20240702	42.29	4120	-3.64	20250211	2980	33.22	20250102	5160	-23.06	20240718	2790	42.29	20240702	0.00	N	092190	500	229 억	N	N	N	N
95	20250213	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	0	3	0.00	19744905	4960	18.64	3975	4030	3935	5160	2785	3975	3980.83	-1698	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1823	-1.73	6.69	12	0.01	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	4120	-3.52	20250211	2980	33.39	20250102	5160	-22.97	20240718	2790	42.47	20240702	0.00	N	092190	500	229 억	N	N	N	N
96	20250213	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	20	2	0.50	17055735	4280	16.09	3975	4030	3955	5160	2785	3975	3984.98	-1546	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1832	-1.74	6.73	12	0.01	-2297.00	594.00	5160	20240718	-22.58	2790	20240702	43.19	4120	-3.03	20250211	2980	34.06	20250102	5160	-22.58	20240718	2790	43.19	20240702	0.00	N	092190	500	229 억	N	N	N	N
97	20250213	090707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	55	2	1.38	2750210	690	2.59	3975	4030	3975	5160	2785	3975	3985.81	-2	4195	4085	4010	3900	3825	4047	3862	229	1185	500	2460	5	1	45868383	1848	-1.75	6.78	12	0.00	-2297.00	594.00	5160	20240718	-21.90	2790	20240702	44.44	4120	-2.18	20250211	2980	35.23	20250102	5160	-21.90	20240718	2790	44.44	20240702	0.00	N	092190	500	229 억	N	N	N	N
98	20250212	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	-105	5	-2.57	106755275	26577	77.42	4100	4120	3935	5300	2860	4080	4017.07	-8283	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1823	-1.73	6.69	12	0.06	-2297.00	594.00	5160	20240718	-22.97	2790	20240702	42.47	4120	0.00	20250211	2980	33.39	20250102	5160	-22.97	20240718	2790	42.47	20240702	0.00	N	092190	500	229 억	N	N	N	N
99	20250212	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-125	5	-3.06	100528180	25003	72.84	4100	4120	3950	5300	2860	4080	4020.64	-6996	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1814	-1.72	6.66	12	0.05	-2297.00	594.00	5160	20240718	-23.35	2790	20240702	41.76	4120	0.00	20250211	2980	32.72	20250102	5160	-23.35	20240718	2790	41.76	20240702	0.00	N	092190	500	229 억	N	N	N	N
100	20250212	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	-100	5	-2.45	76389450	18913	55.10	4100	4120	3975	5300	2860	4080	4038.99	-5402	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1826	-1.73	6.70	12	0.04	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	4120	0.00	20250211	2980	33.56	20250102	5160	-22.87	20240718	2790	42.65	20240702	0.00	N	092190	500	229 억	N	N	N	N
101	20250212	130708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-75	5	-1.84	70278840	17381	50.63	4100	4120	3975	5300	2860	4080	4043.43	-4035	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1837	-1.74	6.74	12	0.04	-2297.00	594.00	5160	20240718	-22.38	2790	20240702	43.55	4120	0.00	20250211	2980	34.40	20250102	5160	-22.38	20240718	2790	43.55	20240702	0.00	N	092190	500	229 억	N	N	N	N
102	20250212	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-80	5	-1.96	63252500	15624	45.52	4100	4120	3975	5300	2860	4080	4048.42	-3748	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1835	-1.74	6.73	12	0.03	-2297.00	594.00	5160	20240718	-22.48	2790	20240702	43.37	4120	0.00	20250211	2980	34.23	20250102	5160	-22.48	20240718	2790	43.37	20240702	0.00	N	092190	500	229 억	N	N	N	N
103	20250212	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-70	5	-1.72	57633230	14215	41.41	4100	4120	3975	5300	2860	4080	4054.40	-3741	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1839	-1.75	6.75	12	0.03	-2297.00	594.00	5160	20240718	-22.29	2790	20240702	43.73	4120	0.00	20250211	2980	34.56	20250102	5160	-22.29	20240718	2790	43.73	20240702	0.00	N	092190	500	229 억	N	N	N	N
104	20250212	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	0	3	0.00	28843585	7054	20.55	4100	4120	4040	5300	2860	4080	4088.97	-3427	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1871	-1.78	6.87	12	0.02	-2297.00	594.00	5160	20240718	-20.93	2790	20240702	46.24	4120	0.00	20250211	2980	36.91	20250102	5160	-20.93	20240718	2790	46.24	20240702	0.00	N	092190	500	229 억	N	N	N	N
105	20250212	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	30	2	0.74	9074030	2209	6.44	4100	4120	4100	5300	2860	4080	4107.75	-1766	4163	4121	4078	4036	3993	4142	4057	229	1220	500	2520	5	1	45868383	1885	-1.79	6.92	12	0.00	-2297.00	594.00	5160	20240718	-20.35	2790	20240702	47.31	4120	0.00	20250211	2980	37.92	20250102	5160	-20.35	20240718	2790	47.31	20240702	0.00	N	092190	500	229 억	N	N	N	N
106	20250211	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	10	2	0.25	139936275	34326	59.98	4060	4120	4035	5290	2850	4070	4076.68	2881	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1871	-1.78	6.87	12	0.07	-2297.00	594.00	5160	20240718	-20.93	2790	20240702	46.24	4120	-0.97	20250211	2980	36.91	20250102	5160	-20.93	20240718	2790	46.24	20240702	0.00	N	092190	500	229 억	N	N	N	N
107	20250211	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-5	5	-0.12	116587315	28566	49.91	4060	4120	4035	5290	2850	4070	4081.33	3033	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1865	-1.77	6.84	12	0.06	-2297.00	594.00	5160	20240718	-21.22	2790	20240702	45.70	4120	-1.33	20250211	2980	36.41	20250102	5160	-21.22	20240718	2790	45.70	20240702	0.00	N	092190	500	229 억	N	N	N	N
108	20250211	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	20	2	0.49	85889690	21058	36.79	4060	4120	4035	5290	2850	4070	4078.72	4702	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1876	-1.78	6.89	12	0.05	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	4120	-0.73	20250211	2980	37.25	20250102	5160	-20.74	20240718	2790	46.59	20240702	0.00	N	092190	500	229 억	N	N	N	N
109	20250211	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	20	2	0.49	76779755	18836	32.91	4060	4120	4035	5290	2850	4070	4076.22	4441	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1876	-1.78	6.89	12	0.04	-2297.00	594.00	5160	20240718	-20.74	2790	20240702	46.59	4120	-0.73	20250211	2980	37.25	20250102	5160	-20.74	20240718	2790	46.59	20240702	0.00	N	092190	500	229 억	N	N	N	N
110	20250211	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	5	2	0.12	55910195	13733	24.00	4060	4120	4035	5290	2850	4070	4071.23	2242	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1869	-1.77	6.86	12	0.03	-2297.00	594.00	5160	20240718	-21.03	2790	20240702	46.06	4120	-1.09	20250211	2980	36.74	20250102	5160	-21.03	20240718	2790	46.06	20240702	0.00	N	092190	500	229 억	N	N	N	N
111	20250211	110706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	30	2	0.74	42724215	10501	18.35	4060	4120	4035	5290	2850	4070	4068.59	2453	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1881	-1.78	6.90	12	0.02	-2297.00	594.00	5160	20240718	-20.54	2790	20240702	46.95	4120	-0.49	20250211	2980	37.58	20250102	5160	-20.54	20240718	2790	46.95	20240702	0.00	N	092190	500	229 억	N	N	N	N
112	20250211	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-10	5	-0.25	23789605	5870	10.26	4060	4080	4035	5290	2850	4070	4052.74	-545	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1862	-1.77	6.84	12	0.01	-2297.00	594.00	5160	20240718	-21.32	2790	20240702	45.52	4080	0.00	20250210	2980	36.24	20250102	5160	-21.32	20240718	2790	45.52	20240702	0.00	N	092190	500	229 억	N	N	N	N
113	20250211	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	10	2	0.25	6155565	1516	2.65	4060	4080	4050	5290	2850	4070	4060.40	-394	4223	4146	4003	3926	3783	4185	3965	229	1220	500	2520	5	1	45868383	1871	-1.78	6.87	12	0.00	-2297.00	594.00	5160	20240718	-20.93	2790	20240702	46.24	4080	0.00	20250210	2980	36.91	20250102	5160	-20.93	20240718	2790	46.24	20240702	0.00	N	092190	500	229 억	N	N	N	N
114	20250210	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	170	2	4.36	228414420	57216	160.67	3905	4080	3860	5070	2730	3900	3992.14	9981	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1867	-1.77	6.85	12	0.12	-2297.00	594.00	5160	20240718	-21.12	2790	20240702	45.88	4080	-0.25	20250210	2980	36.58	20250102	5160	-21.12	20240718	2790	45.88	20240702	0.00	N	092190	500	229 억	N	N	N	N
115	20250210	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	140	2	3.59	184730165	46458	130.46	3905	4080	3860	5070	2730	3900	3976.28	10468	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1853	-1.76	6.80	12	0.10	-2297.00	594.00	5160	20240718	-21.71	2790	20240702	44.80	4080	-0.98	20250210	2980	35.57	20250102	5160	-21.71	20240718	2790	44.80	20240702	0.00	N	092190	500	229 억	N	N	N	N
116	20250210	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	160	2	4.10	165671875	41728	117.18	3905	4080	3860	5070	2730	3900	3970.28	10082	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1862	-1.77	6.84	12	0.09	-2297.00	594.00	5160	20240718	-21.32	2790	20240702	45.52	4080	-0.49	20250210	2980	36.24	20250102	5160	-21.32	20240718	2790	45.52	20240702	0.00	N	092190	500	229 억	N	N	N	N
117	20250210	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	145	2	3.72	146956715	37105	104.20	3905	4055	3860	5070	2730	3900	3960.56	10861	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1855	-1.76	6.81	12	0.08	-2297.00	594.00	5160	20240718	-21.61	2790	20240702	44.98	4055	-0.25	20250210	2980	35.74	20250102	5160	-21.61	20240718	2790	44.98	20240702	0.00	N	092190	500	229 억	N	N	N	N
118	20250210	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	85	2	2.18	97812935	24861	69.81	3905	3985	3860	5070	2730	3900	3934.39	6121	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1828	-1.73	6.71	12	0.05	-2297.00	594.00	5160	20240718	-22.77	2790	20240702	42.83	4040	-1.36	20250207	2980	33.72	20250102	5160	-22.77	20240718	2790	42.83	20240702	0.00	N	092190	500	229 억	N	N	N	N
119	20250210	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	40	2	1.03	65873755	16787	47.14	3905	3970	3860	5070	2730	3900	3924.09	-130	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1807	-1.72	6.63	12	0.04	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	4040	-2.48	20250207	2980	32.21	20250102	5160	-23.64	20240718	2790	41.22	20240702	0.00	N	092190	500	229 억	N	N	N	N
120	20250210	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	45	2	1.15	39081110	10009	28.11	3905	3970	3860	5070	2730	3900	3904.60	971	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1810	-1.72	6.64	12	0.02	-2297.00	594.00	5160	20240718	-23.55	2790	20240702	41.40	4040	-2.35	20250207	2980	32.38	20250102	5160	-23.55	20240718	2790	41.40	20240702	0.00	N	092190	500	229 억	N	N	N	N
121	20250210	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	0	3	0.00	911280	233	0.65	3905	3920	3895	5070	2730	3900	3911.07	-141	4090	3995	3945	3850	3800	3970	3825	229	1170	500	2410	5	1	45868383	1789	-1.70	6.57	12	0.00	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	4040	-3.47	20250207	2980	30.87	20250102	5160	-24.42	20240718	2790	39.78	20240702	0.00	N	092190	500	229 억	N	N	N	N
122	20250207	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-50	5	-1.27	141500630	35609	126.84	3950	4040	3895	5130	2765	3950	3973.74	-3194	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1789	-1.70	6.57	12	0.08	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	4040	-3.47	20250207	2980	30.87	20250102	5160	-24.42	20240718	2790	39.78	20240702	0.00	N	092190	500	229 억	N	N	N	N
123	20250207	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-10	5	-0.25	140213010	35279	125.66	3950	4040	3895	5130	2765	3950	3974.40	-3085	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1807	-1.72	6.63	12	0.08	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	4040	-2.48	20250207	2980	32.21	20250102	5160	-23.64	20240718	2790	41.22	20240702	0.00	N	092190	500	229 억	N	N	N	N
124	20250207	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	-30	5	-0.76	115313420	28925	103.03	3950	4040	3895	5130	2765	3950	3986.64	-2687	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1798	-1.71	6.60	12	0.06	-2297.00	594.00	5160	20240718	-24.03	2790	20240702	40.50	4040	-2.97	20250207	2980	31.54	20250102	5160	-24.03	20240718	2790	40.50	20240702	0.00	N	092190	500	229 억	N	N	N	N
125	20250207	130649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	20	2	0.51	99527845	24925	88.78	3950	4040	3895	5130	2765	3950	3993.09	-2848	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1821	-1.73	6.68	12	0.05	-2297.00	594.00	5160	20240718	-23.06	2790	20240702	42.29	4040	-1.73	20250207	2980	33.22	20250102	5160	-23.06	20240718	2790	42.29	20240702	0.00	N	092190	500	229 억	N	N	N	N
126	20250207	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	30	2	0.76	89783140	22474	80.05	3950	4040	3895	5130	2765	3950	3994.98	-2601	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1826	-1.73	6.70	12	0.05	-2297.00	594.00	5160	20240718	-22.87	2790	20240702	42.65	4040	-1.49	20250207	2980	33.56	20250102	5160	-22.87	20240718	2790	42.65	20240702	0.00	N	092190	500	229 억	N	N	N	N
127	20250207	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	55	2	1.39	72135415	18062	64.34	3950	4040	3895	5130	2765	3950	3993.77	-1672	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1837	-1.74	6.74	12	0.04	-2297.00	594.00	5160	20240718	-22.38	2790	20240702	43.55	4040	-0.87	20250207	2980	34.40	20250102	5160	-22.38	20240718	2790	43.55	20240702	0.00	N	092190	500	229 억	N	N	N	N
128	20250207	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	45	2	1.14	54090005	13549	48.26	3950	4040	3895	5130	2765	3950	3992.18	1484	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1832	-1.74	6.73	12	0.03	-2297.00	594.00	5160	20240718	-22.58	2790	20240702	43.19	4040	-1.11	20250207	2980	34.06	20250102	5160	-22.58	20240718	2790	43.19	20240702	0.00	N	092190	500	229 억	N	N	N	N
129	20250207	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-10	5	-0.25	10161115	2602	9.27	3950	3950	3895	5130	2765	3950	3905.12	461	4050	4000	3910	3860	3770	4025	3885	229	1180	500	2440	5	1	45868383	1807	-1.72	6.63	12	0.01	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	3960	-0.51	20250206	2980	32.21	20250102	5160	-23.64	20240718	2790	41.22	20240702	0.00	N	092190	500	229 억	N	N	N	N
130	20250206	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	75	2	1.94	109800770	28073	74.06	3880	3960	3820	5030	2715	3875	3911.26	-5303	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1812	-1.72	6.65	12	0.06	-2297.00	594.00	5160	20240718	-23.45	2790	20240702	41.58	3960	-0.25	20250206	2980	32.55	20250102	5160	-23.45	20240718	2790	41.58	20240702	0.00	N	092190	500	229 억	N	N	N	N
131	20250206	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	45	2	1.16	95714795	24495	64.62	3880	3960	3820	5030	2715	3875	3907.52	-5648	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1798	-1.71	6.60	12	0.05	-2297.00	594.00	5160	20240718	-24.03	2790	20240702	40.50	3960	-1.01	20250206	2980	31.54	20250102	5160	-24.03	20240718	2790	40.50	20240702	0.00	N	092190	500	229 억	N	N	N	N
132	20250206	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	10	2	0.26	71559305	18315	48.32	3880	3960	3820	5030	2715	3875	3907.14	-2884	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1782	-1.69	6.54	12	0.04	-2297.00	594.00	5160	20240718	-24.71	2790	20240702	39.25	3960	-1.89	20250206	2980	30.37	20250102	5160	-24.71	20240718	2790	39.25	20240702	0.00	N	092190	500	229 억	N	N	N	N
133	20250206	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	15	2	0.39	67811960	17348	45.77	3880	3960	3820	5030	2715	3875	3908.92	-2689	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1784	-1.69	6.55	12	0.04	-2297.00	594.00	5160	20240718	-24.61	2790	20240702	39.43	3960	-1.77	20250206	2980	30.54	20250102	5160	-24.61	20240718	2790	39.43	20240702	0.00	N	092190	500	229 억	N	N	N	N
134	20250206	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	30	2	0.77	64845885	16586	43.76	3880	3960	3820	5030	2715	3875	3909.68	-2168	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1791	-1.70	6.57	12	0.04	-2297.00	594.00	5160	20240718	-24.32	2790	20240702	39.96	3960	-1.39	20250206	2980	31.04	20250102	5160	-24.32	20240718	2790	39.96	20240702	0.00	N	092190	500	229 억	N	N	N	N
135	20250206	110628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	20	2	0.52	56203150	14355	37.87	3880	3960	3820	5030	2715	3875	3915.23	-3469	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1787	-1.70	6.56	12	0.03	-2297.00	594.00	5160	20240718	-24.52	2790	20240702	39.61	3960	-1.64	20250206	2980	30.70	20250102	5160	-24.52	20240718	2790	39.61	20240702	0.00	N	092190	500	229 억	N	N	N	N
136	20250206	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	65	2	1.68	28156490	7248	19.12	3880	3960	3820	5030	2715	3875	3884.73	-239	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1807	-1.72	6.63	12	0.02	-2297.00	594.00	5160	20240718	-23.64	2790	20240702	41.22	3960	-0.51	20250206	2980	32.21	20250102	5160	-23.64	20240718	2790	41.22	20240702	0.00	N	092190	500	229 억	N	N	N	N
137	20250206	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	5	2	0.13	116500	30	0.08	3880	3890	3870	5030	2715	3875	3883.33	-7	3961	3917	3836	3792	3711	3940	3815	229	1155	500	2400	5	1	45868383	1780	-1.69	6.53	12	0.00	-2297.00	594.00	5160	20240718	-24.81	2790	20240702	39.07	3955	-1.90	20250124	2980	30.20	20250102	5160	-24.81	20240718	2790	39.07	20240702	0.00	N	092190	500	229 억	N	N	N	N
138	20250205	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	120	2	3.20	144517395	37858	150.01	3755	3880	3755	4880	2630	3755	3817.18	3848	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1777	-1.69	6.52	12	0.08	-2297.00	594.00	5160	20240718	-24.90	2790	20240702	38.89	3955	-2.02	20250124	2980	30.03	20250102	5160	-24.90	20240718	2790	38.89	20240702	0.00	N	092190	500	229 억	N	N	N	N
139	20250205	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	115	2	3.06	138087770	36196	143.42	3755	3880	3755	4880	2630	3755	3815.00	4966	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1775	-1.68	6.52	12	0.08	-2297.00	594.00	5160	20240718	-25.00	2790	20240702	38.71	3955	-2.15	20250124	2980	29.87	20250102	5160	-25.00	20240718	2790	38.71	20240702	0.00	N	092190	500	229 억	N	N	N	N
140	20250205	140629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	110	2	2.93	128636085	33755	133.75	3755	3875	3755	4880	2630	3755	3810.87	4476	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1773	-1.68	6.51	12	0.07	-2297.00	594.00	5160	20240718	-25.10	2790	20240702	38.53	3955	-2.28	20250124	2980	29.70	20250102	5160	-25.10	20240718	2790	38.53	20240702	0.00	N	092190	500	229 억	N	N	N	N
141	20250205	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	30	2	0.80	88955210	23394	92.70	3755	3875	3755	4880	2630	3755	3802.48	2070	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1736	-1.65	6.37	12	0.05	-2297.00	594.00	5160	20240718	-26.65	2790	20240702	35.66	3955	-4.30	20250124	2980	27.01	20250102	5160	-26.65	20240718	2790	35.66	20240702	0.00	N	092190	500	229 억	N	N	N	N
142	20250205	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	70	2	1.86	69212870	18178	72.03	3755	3875	3755	4880	2630	3755	3807.51	-2600	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1754	-1.67	6.44	12	0.04	-2297.00	594.00	5160	20240718	-25.87	2790	20240702	37.10	3955	-3.29	20250124	2980	28.36	20250102	5160	-25.87	20240718	2790	37.10	20240702	0.00	N	092190	500	229 억	N	N	N	N
143	20250205	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	40	2	1.07	64842325	17029	67.48	3755	3875	3755	4880	2630	3755	3807.76	-1961	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1741	-1.65	6.39	12	0.04	-2297.00	594.00	5160	20240718	-26.45	2790	20240702	36.02	3955	-4.05	20250124	2980	27.35	20250102	5160	-26.45	20240718	2790	36.02	20240702	0.00	N	092190	500	229 억	N	N	N	N
144	20250205	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	65	2	1.73	23149040	6047	23.96	3755	3875	3755	4880	2630	3755	3828.19	-285	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1752	-1.66	6.43	12	0.01	-2297.00	594.00	5160	20240718	-25.97	2790	20240702	36.92	3955	-3.41	20250124	2980	28.19	20250102	5160	-25.97	20240718	2790	36.92	20240702	0.00	N	092190	500	229 억	N	N	N	N
145	20250205	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	10	2	0.27	5737815	1509	5.98	3755	3810	3755	4880	2630	3755	3802.40	-117	3878	3816	3713	3651	3548	3847	3682	229	1125	500	2320	5	1	45868383	1727	-1.64	6.34	12	0.00	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	3955	-4.80	20250124	2980	26.34	20250102	5160	-27.03	20240718	2790	34.95	20240702	0.00	N	092190	500	229 억	N	N	N	N
146	20250204	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	155	2	4.31	92956280	25232	91.43	3630	3775	3610	4680	2520	3600	3684.06	-2562	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1722	-1.63	6.32	12	0.06	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	3955	-5.06	20250124	2980	26.01	20250102	5160	-27.23	20240718	2790	34.59	20240702	0.00	N	092190	500	229 억	N	N	N	N
147	20250204	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	165	2	4.58	87460455	23768	86.13	3630	3770	3610	4680	2520	3600	3679.76	-2257	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1727	-1.64	6.34	12	0.05	-2297.00	594.00	5160	20240718	-27.03	2790	20240702	34.95	3955	-4.80	20250124	2980	26.34	20250102	5160	-27.03	20240718	2790	34.95	20240702	0.00	N	092190	500	229 억	N	N	N	N
148	20250204	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	135	2	3.75	78491335	21378	77.47	3630	3770	3610	4680	2520	3600	3671.59	-1322	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1713	-1.63	6.29	12	0.05	-2297.00	594.00	5160	20240718	-27.62	2790	20240702	33.87	3955	-5.56	20250124	2980	25.34	20250102	5160	-27.62	20240718	2790	33.87	20240702	0.00	N	092190	500	229 억	N	N	N	N
149	20250204	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	150	2	4.17	74331100	20264	73.43	3630	3750	3610	4680	2520	3600	3668.14	-470	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1720	-1.63	6.31	12	0.04	-2297.00	594.00	5160	20240718	-27.33	2790	20240702	34.41	3955	-5.18	20250124	2980	25.84	20250102	5160	-27.33	20240718	2790	34.41	20240702	0.00	N	092190	500	229 억	N	N	N	N
150	20250204	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	65	2	1.81	53518405	14639	53.05	3630	3675	3610	4680	2520	3600	3655.88	-2272	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1681	-1.60	6.17	12	0.03	-2297.00	594.00	5160	20240718	-28.97	2790	20240702	31.36	3955	-7.33	20250124	2980	22.99	20250102	5160	-28.97	20240718	2790	31.36	20240702	0.00	N	092190	500	229 억	N	N	N	N
151	20250204	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	75	2	2.08	50835260	13907	50.39	3630	3675	3610	4680	2520	3600	3655.37	-2669	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1686	-1.60	6.19	12	0.03	-2297.00	594.00	5160	20240718	-28.78	2790	20240702	31.72	3955	-7.08	20250124	2980	23.32	20250102	5160	-28.78	20240718	2790	31.72	20240702	0.00	N	092190	500	229 억	N	N	N	N
152	20250204	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	50	2	1.39	21753855	5983	21.68	3630	3665	3610	4680	2520	3600	3635.94	-110	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1674	-1.59	6.14	12	0.01	-2297.00	594.00	5160	20240718	-29.26	2790	20240702	30.82	3955	-7.71	20250124	2980	22.48	20250102	5160	-29.26	20240718	2790	30.82	20240702	0.00	N	092190	500	229 억	N	N	N	N
153	20250204	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	40	2	1.11	1692695	466	1.69	3630	3645	3630	4680	2520	3600	3632.39	-301	3773	3686	3623	3536	3473	3655	3505	229	1080	500	2230	5	1	45868383	1670	-1.58	6.13	12	0.00	-2297.00	594.00	5160	20240718	-29.46	2790	20240702	30.47	3955	-7.96	20250124	2980	22.15	20250102	5160	-29.46	20240718	2790	30.47	20240702	0.00	N	092190	500	229 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History