KissMeData/067770/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-60	5	-2.61	29611415	13173	100.81	2295	2295	2220	2980	1610	2295	2247.89	0.22	-386	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	188	-12.99	0.43	12	0.16	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	2440	-8.40	20250107	2065	8.23	20250204	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	18505	N	N	N	N
3	20250228	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-55	5	-2.40	28946425	12876	98.54	2295	2295	2220	2980	1610	2295	2248.09	0.22	-386	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	188	-13.02	0.43	12	0.15	-172.00	5220.00	3165	20240604	-29.23	1825	20240805	22.74	2440	-8.20	20250107	2065	8.47	20250204	3165	-29.23	20240604	1825	22.74	20240805	N	067770	500	41 억	18505	N	N	N	N
4	20250228	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-30	5	-1.31	20704255	9190	70.33	2295	2295	2220	2980	1610	2295	2252.91	0.22	-385	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	190	-13.17	0.43	12	0.11	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	2440	-7.17	20250107	2065	9.69	20250204	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	18505	N	N	N	N
5	20250228	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-40	5	-1.74	19499165	8658	66.26	2295	2295	2220	2980	1610	2295	2252.16	0.22	-371	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	189	-13.11	0.43	12	0.10	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	2440	-7.58	20250107	2065	9.20	20250204	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	18505	N	N	N	N
6	20250228	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-50	5	-2.18	18993930	8433	64.54	2295	2295	2220	2980	1610	2295	2252.33	0.22	-371	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	189	-13.05	0.43	12	0.10	-172.00	5220.00	3165	20240604	-29.07	1825	20240805	23.01	2440	-7.99	20250107	2065	8.72	20250204	3165	-29.07	20240604	1825	23.01	20240805	N	067770	500	41 억	18505	N	N	N	N
7	20250228	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-30	5	-1.31	18600750	8258	63.20	2295	2295	2220	2980	1610	2295	2252.45	0.22	-374	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	190	-13.17	0.43	12	0.10	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	2440	-7.17	20250107	2065	9.69	20250204	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	18505	N	N	N	N
8	20250228	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-60	5	-2.61	8152930	3618	27.69	2295	2295	2230	2980	1610	2295	2253.44	0.22	1368	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	188	-12.99	0.43	12	0.04	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	2440	-8.40	20250107	2065	8.23	20250204	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	18505	N	N	N	N
9	20250228	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	2441875	1064	8.14	2295	2295	2290	2980	1610	2295	2295.00	0.22	-94	2381	2337	2276	2232	2171	2307	2202	42	685	500	1650	5	1	8396593	193	-13.34	0.44	12	0.01	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	18505	N	N	N	N
10	20250227	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-25	5	-1.08	29895270	13067	132.78	2320	2320	2215	3015	1625	2320	2287.84	0.23	-593	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	193	-13.34	0.44	12	0.16	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	19098	N	N	N	N
11	20250227	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-35	5	-1.51	27520755	12019	122.13	2320	2320	2215	3015	1625	2320	2289.77	0.23	-581	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	192	-13.28	0.44	12	0.14	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	19098	N	N	N	N
12	20250227	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-20	5	-0.86	15875155	6995	71.08	2320	2320	2215	3015	1625	2320	2269.50	0.23	-563	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	193	-13.37	0.44	12	0.08	-172.00	5220.00	3165	20240604	-27.33	1825	20240805	26.03	2440	-5.74	20250107	2065	11.38	20250204	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	19098	N	N	N	N
13	20250227	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-30	5	-1.29	13514975	5961	60.57	2320	2320	2215	3015	1625	2320	2267.23	0.23	-562	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	192	-13.31	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	2440	-6.15	20250107	2065	10.90	20250204	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	19098	N	N	N	N
14	20250227	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-40	5	-1.72	12073075	5327	54.13	2320	2320	2215	3015	1625	2320	2266.39	0.23	-569	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	191	-13.26	0.44	12	0.06	-172.00	5220.00	3165	20240604	-27.96	1825	20240805	24.93	2440	-6.56	20250107	2065	10.41	20250204	3165	-27.96	20240604	1825	24.93	20240805	N	067770	500	41 억	19098	N	N	N	N
15	20250227	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-60	5	-2.59	9191085	4064	41.30	2320	2320	2215	3015	1625	2320	2261.59	0.23	-554	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	190	-13.14	0.43	12	0.05	-172.00	5220.00	3165	20240604	-28.59	1825	20240805	23.84	2440	-7.38	20250107	2065	9.44	20250204	3165	-28.59	20240604	1825	23.84	20240805	N	067770	500	41 억	19098	N	N	N	N
16	20250227	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-65	5	-2.80	4301315	1880	19.10	2320	2320	2255	3015	1625	2320	2287.93	0.23	-380	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	189	-13.11	0.43	12	0.02	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	2440	-7.58	20250107	2065	9.20	20250204	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	19098	N	N	N	N
17	20250227	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-20	5	-0.86	1069460	461	4.68	2320	2320	2300	3015	1625	2320	2319.87	0.23	-47	2420	2370	2315	2265	2210	2395	2290	42	695	500	1670	5	1	8396593	193	-13.37	0.44	12	0.01	-172.00	5220.00	3165	20240604	-27.33	1825	20240805	26.03	2440	-5.74	20250107	2065	11.38	20250204	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	19098	N	N	N	N
18	20250226	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	20	2	0.87	22536280	9841	119.76	2300	2365	2260	2990	1610	2300	2290.04	0.23	-197	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	195	-13.49	0.44	12	0.12	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	2440	-4.92	20250107	2065	12.35	20250204	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	19295	N	N	N	N
19	20250226	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	20	2	0.87	22436520	9798	119.24	2300	2365	2260	2990	1610	2300	2289.91	0.23	-185	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	195	-13.49	0.44	12	0.12	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	2440	-4.92	20250107	2065	12.35	20250204	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	19295	N	N	N	N
20	20250226	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-40	5	-1.74	15734470	6855	83.42	2300	2365	2260	2990	1610	2300	2295.33	0.23	-183	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	190	-13.14	0.43	12	0.08	-172.00	5220.00	3165	20240604	-28.59	1825	20240805	23.84	2440	-7.38	20250107	2065	9.44	20250204	3165	-28.59	20240604	1825	23.84	20240805	N	067770	500	41 억	19295	N	N	N	N
21	20250226	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-10	5	-0.43	12610635	5480	66.69	2300	2365	2290	2990	1610	2300	2301.21	0.23	-183	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	192	-13.31	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	2440	-6.15	20250107	2065	10.90	20250204	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	19295	N	N	N	N
22	20250226	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	8094115	3516	42.79	2300	2365	2300	2990	1610	2300	2302.08	0.23	-182	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	193	-13.37	0.44	12	0.04	-172.00	5220.00	3165	20240604	-27.33	1825	20240805	26.03	2440	-5.74	20250107	2065	11.38	20250204	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	19295	N	N	N	N
23	20250226	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	10	2	0.43	4747380	2061	25.08	2300	2365	2300	2990	1610	2300	2303.44	0.23	-182	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	194	-13.43	0.44	12	0.02	-172.00	5220.00	3165	20240604	-27.01	1825	20240805	26.58	2440	-5.33	20250107	2065	11.86	20250204	3165	-27.01	20240604	1825	26.58	20240805	N	067770	500	41 억	19295	N	N	N	N
24	20250226	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	20	2	0.87	3085615	1340	16.31	2300	2365	2300	2990	1610	2300	2302.70	0.23	-190	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	195	-13.49	0.44	12	0.02	-172.00	5220.00	3165	20240604	-26.70	1825	20240805	27.12	2440	-4.92	20250107	2065	12.35	20250204	3165	-26.70	20240604	1825	27.12	20240805	N	067770	500	41 억	19295	N	N	N	N
25	20250226	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	65	2	2.83	2638165	1147	13.96	2300	2365	2300	2990	1610	2300	2300.06	0.23	-169	2393	2346	2298	2251	2203	2370	2275	42	690	500	1650	5	1	8396593	199	-13.75	0.45	12	0.01	-172.00	5220.00	3165	20240604	-25.28	1825	20240805	29.59	2440	-3.07	20250107	2065	14.53	20250204	3165	-25.28	20240604	1825	29.59	20240805	N	067770	500	41 억	19295	N	N	N	N
26	20250225	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	50	2	2.22	18819590	8217	378.49	2250	2345	2250	2925	1575	2250	2290.32	0.23	-11	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	193	-13.37	0.44	12	0.10	-172.00	5220.00	3165	20240604	-27.33	1825	20240805	26.03	2440	-5.74	20250107	2065	11.38	20250204	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	19306	N	N	N	N
27	20250225	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	50	2	2.22	18465390	8063	371.40	2250	2345	2250	2925	1575	2250	2290.14	0.23	-4	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	193	-13.37	0.44	12	0.10	-172.00	5220.00	3165	20240604	-27.33	1825	20240805	26.03	2440	-5.74	20250107	2065	11.38	20250204	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	19306	N	N	N	N
28	20250225	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	45	2	2.00	12683540	5549	255.60	2250	2345	2250	2925	1575	2250	2285.73	0.23	18	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	193	-13.34	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	19306	N	N	N	N
29	20250225	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	60	2	2.67	12635645	5528	254.63	2250	2345	2250	2925	1575	2250	2285.75	0.23	19	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	194	-13.43	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.01	1825	20240805	26.58	2440	-5.33	20250107	2065	11.86	20250204	3165	-27.01	20240604	1825	26.58	20240805	N	067770	500	41 억	19306	N	N	N	N
30	20250225	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	55	2	2.44	11623440	5087	234.32	2250	2345	2250	2925	1575	2250	2284.93	0.23	48	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	194	-13.40	0.44	12	0.06	-172.00	5220.00	3165	20240604	-27.17	1825	20240805	26.30	2440	-5.53	20250107	2065	11.62	20250204	3165	-27.17	20240604	1825	26.30	20240805	N	067770	500	41 억	19306	N	N	N	N
31	20250225	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	60	2	2.67	11303890	4948	227.91	2250	2345	2250	2925	1575	2250	2284.54	0.23	50	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	194	-13.43	0.44	12	0.06	-172.00	5220.00	3165	20240604	-27.01	1825	20240805	26.58	2440	-5.33	20250107	2065	11.86	20250204	3165	-27.01	20240604	1825	26.58	20240805	N	067770	500	41 억	19306	N	N	N	N
32	20250225	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	95	2	4.22	10508890	4604	212.07	2250	2345	2250	2925	1575	2250	2282.56	0.23	-40	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	197	-13.63	0.45	12	0.05	-172.00	5220.00	3165	20240604	-25.91	1825	20240805	28.49	2440	-3.89	20250107	2065	13.56	20250204	3165	-25.91	20240604	1825	28.49	20240805	N	067770	500	41 억	19306	N	N	N	N
33	20250225	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	15	2	0.67	5363450	2383	109.77	2250	2265	2250	2925	1575	2250	2250.71	0.23	131	2280	2265	2250	2235	2220	2257	2227	42	675	500	1620	5	1	8396593	190	-13.17	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	2440	-7.17	20250107	2065	9.69	20250204	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	19306	N	N	N	N
34	20250224	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-15	5	-0.66	4887795	2170	93.49	2255	2265	2235	2940	1590	2265	2252.44	0.23	-201	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	189	-13.08	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	19507	N	N	N	N
35	20250224	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	0	3	0.00	4507495	2001	86.21	2255	2265	2235	2940	1590	2265	2252.62	0.23	-161	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	190	-13.17	0.43	12	0.02	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	2440	-7.17	20250107	2065	9.69	20250204	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	19507	N	N	N	N
36	20250224	140629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	0	3	0.00	4249385	1887	81.30	2255	2265	2235	2940	1590	2265	2251.93	0.23	-161	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	190	-13.17	0.43	12	0.02	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	2440	-7.17	20250107	2065	9.69	20250204	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	19507	N	N	N	N
37	20250224	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-5	5	-0.22	2933660	1305	56.23	2255	2260	2235	2940	1590	2265	2248.02	0.23	-145	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	190	-13.14	0.43	12	0.02	-172.00	5220.00	3165	20240604	-28.59	1825	20240805	23.84	2440	-7.38	20250107	2065	9.44	20250204	3165	-28.59	20240604	1825	23.84	20240805	N	067770	500	41 억	19507	N	N	N	N
38	20250224	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-5	5	-0.22	1648690	734	31.62	2255	2260	2235	2940	1590	2265	2246.17	0.23	-144	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	190	-13.14	0.43	12	0.01	-172.00	5220.00	3165	20240604	-28.59	1825	20240805	23.84	2440	-7.38	20250107	2065	9.44	20250204	3165	-28.59	20240604	1825	23.84	20240805	N	067770	500	41 억	19507	N	N	N	N
39	20250224	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-25	5	-1.10	1336235	595	25.64	2255	2260	2235	2940	1590	2265	2245.77	0.23	-95	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	188	-13.02	0.43	12	0.01	-172.00	5220.00	3165	20240604	-29.23	1825	20240805	22.74	2440	-8.20	20250107	2065	8.47	20250204	3165	-29.23	20240604	1825	22.74	20240805	N	067770	500	41 억	19507	N	N	N	N
40	20250224	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-30	5	-1.32	1139400	507	21.84	2255	2260	2235	2940	1590	2265	2247.34	0.23	-17	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	188	-12.99	0.43	12	0.01	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	2440	-8.40	20250107	2065	8.23	20250204	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	19507	N	N	N	N
41	20250224	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-10	5	-0.44	142065	63	2.71	2255	2255	2255	2940	1590	2265	2255.00	0.23	0	2325	2295	2280	2250	2235	2287	2242	42	675	500	1630	5	1	8396593	189	-13.11	0.43	12	0.00	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	2440	-7.58	20250107	2065	9.20	20250204	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	19507	N	N	N	N
42	20250221	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-65	5	-2.79	5315620	2321	9.43	2305	2310	2265	3025	1635	2330	2290.23	0.23	-152	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	190	-13.17	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	2440	-7.17	20250107	2065	9.69	20250204	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	19659	N	N	N	N
43	20250221	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-45	5	-1.93	4573670	1994	8.10	2305	2310	2265	3025	1635	2330	2293.72	0.23	-153	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	192	-13.28	0.44	12	0.02	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	19659	N	N	N	N
44	20250221	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-40	5	-1.72	4214155	1837	7.47	2305	2310	2265	3025	1635	2330	2294.04	0.23	-165	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	192	-13.31	0.44	12	0.02	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	2440	-6.15	20250107	2065	10.90	20250204	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	19659	N	N	N	N
45	20250221	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	-25	5	-1.07	4060640	1770	7.19	2305	2310	2265	3025	1635	2330	2294.15	0.23	-167	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	194	-13.40	0.44	12	0.02	-172.00	5220.00	3165	20240604	-27.17	1825	20240805	26.30	2440	-5.53	20250107	2065	11.62	20250204	3165	-27.17	20240604	1825	26.30	20240805	N	067770	500	41 억	19659	N	N	N	N
46	20250221	120628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-20	5	-0.86	3961345	1727	7.02	2305	2310	2265	3025	1635	2330	2293.77	0.23	-160	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	194	-13.43	0.44	12	0.02	-172.00	5220.00	3165	20240604	-27.01	1825	20240805	26.58	2440	-5.33	20250107	2065	11.86	20250204	3165	-27.01	20240604	1825	26.58	20240805	N	067770	500	41 억	19659	N	N	N	N
47	20250221	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-20	5	-0.86	2752720	1203	4.89	2305	2310	2265	3025	1635	2330	2288.21	0.23	-69	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	194	-13.43	0.44	12	0.01	-172.00	5220.00	3165	20240604	-27.01	1825	20240805	26.58	2440	-5.33	20250107	2065	11.86	20250204	3165	-27.01	20240604	1825	26.58	20240805	N	067770	500	41 억	19659	N	N	N	N
48	20250221	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-20	5	-0.86	2651190	1159	4.71	2305	2310	2265	3025	1635	2330	2287.48	0.23	-48	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	194	-13.43	0.44	12	0.01	-172.00	5220.00	3165	20240604	-27.01	1825	20240805	26.58	2440	-5.33	20250107	2065	11.86	20250204	3165	-27.01	20240604	1825	26.58	20240805	N	067770	500	41 억	19659	N	N	N	N
49	20250221	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-35	5	-1.50	1328840	577	2.34	2305	2310	2295	3025	1635	2330	2303.02	0.23	-127	2456	2392	2311	2247	2166	2352	2207	42	695	500	1670	5	1	8396593	193	-13.34	0.44	12	0.01	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	19659	N	N	N	N
50	20250220	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-15	5	-0.64	56257335	24607	225.01	2345	2375	2230	3045	1645	2345	2286.23	0.24	-369	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	196	-13.55	0.45	12	0.29	-172.00	5220.00	3165	20240604	-26.38	1825	20240805	27.67	2440	-4.51	20250107	2065	12.83	20250204	3165	-26.38	20240604	1825	27.67	20240805	N	067770	500	41 억	20005	N	N	N	N
51	20250220	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-15	5	-0.64	54123985	23692	216.64	2345	2375	2230	3045	1645	2345	2284.48	0.24	-176	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	196	-13.55	0.45	12	0.28	-172.00	5220.00	3165	20240604	-26.38	1825	20240805	27.67	2440	-4.51	20250107	2065	12.83	20250204	3165	-26.38	20240604	1825	27.67	20240805	N	067770	500	41 억	20005	N	N	N	N
52	20250220	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	0	3	0.00	52351490	22934	209.71	2345	2375	2230	3045	1645	2345	2282.70	0.24	-176	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	197	-13.63	0.45	12	0.27	-172.00	5220.00	3165	20240604	-25.91	1825	20240805	28.49	2440	-3.89	20250107	2065	13.56	20250204	3165	-25.91	20240604	1825	28.49	20240805	N	067770	500	41 억	20005	N	N	N	N
53	20250220	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-105	5	-4.48	30934970	13671	125.01	2345	2345	2240	3045	1645	2345	2262.82	0.24	521	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	188	-13.02	0.43	12	0.16	-172.00	5220.00	3165	20240604	-29.23	1825	20240805	22.74	2440	-8.20	20250107	2065	8.47	20250204	3165	-29.23	20240604	1825	22.74	20240805	N	067770	500	41 억	20005	N	N	N	N
54	20250220	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-95	5	-4.05	28051885	12388	113.28	2345	2345	2245	3045	1645	2345	2264.44	0.24	514	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	189	-13.08	0.43	12	0.15	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	20005	N	N	N	N
55	20250220	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-55	5	-2.35	5679190	2470	22.59	2345	2345	2270	3045	1645	2345	2299.27	0.24	549	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	192	-13.31	0.44	12	0.03	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	2440	-6.15	20250107	2065	10.90	20250204	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	20005	N	N	N	N
56	20250220	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-75	5	-3.20	5670055	2466	22.55	2345	2345	2270	3045	1645	2345	2299.29	0.24	549	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	191	-13.20	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.28	1825	20240805	24.38	2440	-6.97	20250107	2065	9.93	20250204	3165	-28.28	20240604	1825	24.38	20240805	N	067770	500	41 억	20005	N	N	N	N
57	20250220	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	0	3	0.00	211050	90	0.82	2345	2345	2345	3045	1645	2345	2345.00	0.24	0	2441	2392	2326	2277	2211	2417	2302	42	700	500	1680	5	1	8396593	197	-13.63	0.45	12	0.00	-172.00	5220.00	3165	20240604	-25.91	1825	20240805	28.49	2440	-3.89	20250107	2065	13.56	20250204	3165	-25.91	20240604	1825	28.49	20240805	N	067770	500	41 억	20005	N	N	N	N
58	20250219	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	60	2	2.63	25183290	10934	76.98	2260	2375	2260	2970	1600	2285	2303.21	0.20	-11	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	197	-13.63	0.45	12	0.13	-172.00	5220.00	3165	20240604	-25.91	1825	20240805	28.49	2440	-3.89	20250107	2065	13.56	20250204	3165	-25.91	20240604	1825	28.49	20240805	N	067770	500	41 억	17016	N	N	N	N
59	20250219	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	0	3	0.00	13221370	5816	40.95	2260	2285	2260	2970	1600	2285	2273.28	0.20	217	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	192	-13.28	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	17016	N	N	N	N
60	20250219	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	0	3	0.00	13091125	5759	40.54	2260	2285	2260	2970	1600	2285	2273.16	0.20	217	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	192	-13.28	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	17016	N	N	N	N
61	20250219	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	0	3	0.00	13008865	5723	40.29	2260	2285	2260	2970	1600	2285	2273.08	0.20	217	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	192	-13.28	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	17016	N	N	N	N
62	20250219	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-5	5	-0.22	6921225	3054	21.50	2260	2285	2260	2970	1600	2285	2266.28	0.20	217	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	191	-13.26	0.44	12	0.04	-172.00	5220.00	3165	20240604	-27.96	1825	20240805	24.93	2440	-6.56	20250107	2065	10.41	20250204	3165	-27.96	20240604	1825	24.93	20240805	N	067770	500	41 억	17016	N	N	N	N
63	20250219	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-10	5	-0.44	5651730	2496	17.57	2260	2285	2260	2970	1600	2285	2264.31	0.20	129	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	191	-13.23	0.44	12	0.03	-172.00	5220.00	3165	20240604	-28.12	1825	20240805	24.66	2440	-6.76	20250107	2065	10.17	20250204	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	17016	N	N	N	N
64	20250219	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-25	5	-1.09	5217030	2305	16.23	2260	2285	2260	2970	1600	2285	2263.35	0.20	181	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	190	-13.14	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.59	1825	20240805	23.84	2440	-7.38	20250107	2065	9.44	20250204	3165	-28.59	20240604	1825	23.84	20240805	N	067770	500	41 억	17016	N	N	N	N
65	20250219	090623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	0	3	0.00	1551505	685	4.82	2260	2285	2260	2970	1600	2285	2264.97	0.20	165	2355	2320	2270	2235	2185	2337	2252	42	685	500	1640	5	1	8396593	192	-13.28	0.44	12	0.01	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	17016	N	N	N	N
66	20250218	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	65	2	2.93	31825640	14204	183.11	2220	2305	2220	2885	1555	2220	2240.61	0.20	-2546	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	192	-13.28	0.44	12	0.17	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	16725	N	N	N	N
67	20250218	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	55	2	2.48	30038805	13422	173.03	2220	2305	2220	2885	1555	2220	2238.03	0.20	-2494	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	191	-13.23	0.44	12	0.16	-172.00	5220.00	3165	20240604	-28.12	1825	20240805	24.66	2440	-6.76	20250107	2065	10.17	20250204	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	16725	N	N	N	N
68	20250218	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	35	2	1.58	26543995	11872	153.05	2220	2265	2220	2885	1555	2220	2235.85	0.20	-2658	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	189	-13.11	0.43	12	0.14	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	2440	-7.58	20250107	2065	9.20	20250204	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	16725	N	N	N	N
69	20250218	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	35	2	1.58	22328660	9999	128.90	2220	2265	2220	2885	1555	2220	2233.09	0.20	-2600	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	189	-13.11	0.43	12	0.12	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	2440	-7.58	20250107	2065	9.20	20250204	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	16725	N	N	N	N
70	20250218	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	35	2	1.58	22256500	9967	128.49	2220	2265	2220	2885	1555	2220	2233.02	0.20	-2600	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	189	-13.11	0.43	12	0.12	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	2440	-7.58	20250107	2065	9.20	20250204	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	16725	N	N	N	N
71	20250218	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	30	2	1.35	18877195	8471	109.20	2220	2250	2220	2885	1555	2220	2228.45	0.20	-2480	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	189	-13.08	0.43	12	0.10	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	16725	N	N	N	N
72	20250218	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	5	2	0.23	12429340	5592	72.09	2220	2230	2220	2885	1555	2220	2222.70	0.20	-1851	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	187	-12.94	0.43	12	0.07	-172.00	5220.00	3165	20240604	-29.70	1825	20240805	21.92	2440	-8.81	20250107	2065	7.75	20250204	3165	-29.70	20240604	1825	21.92	20240805	N	067770	500	41 억	16725	N	N	N	N
73	20250218	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	0	3	0.00	1070040	482	6.21	2220	2220	2220	2885	1555	2220	2220.00	0.20	-72	2310	2265	2230	2185	2150	2287	2207	42	665	500	1590	5	1	8396593	186	-12.91	0.43	12	0.01	-172.00	5220.00	3165	20240604	-29.86	1825	20240805	21.64	2440	-9.02	20250107	2065	7.51	20250204	3165	-29.86	20240604	1825	21.64	20240805	N	067770	500	41 억	16725	N	N	N	N
74	20250217	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	25	2	1.14	17171695	7757	9.46	2195	2275	2195	2850	1540	2195	2213.70	0.20	-252	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	186	-12.91	0.43	12	0.09	-172.00	5220.00	3165	20240604	-29.86	1825	20240805	21.64	2440	-9.02	20250107	2065	7.51	20250204	3165	-29.86	20240604	1825	21.64	20240805	N	067770	500	41 억	16702	N	N	N	N
75	20250217	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	25	2	1.14	17171695	7757	9.46	2195	2275	2195	2850	1540	2195	2213.70	0.20	-252	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	186	-12.91	0.43	12	0.09	-172.00	5220.00	3165	20240604	-29.86	1825	20240805	21.64	2440	-9.02	20250107	2065	7.51	20250204	3165	-29.86	20240604	1825	21.64	20240805	N	067770	500	41 억	16702	N	N	N	N
76	20250217	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	25	2	1.14	15799735	7139	8.70	2195	2275	2195	2850	1540	2195	2213.16	0.20	-8	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	186	-12.91	0.43	12	0.09	-172.00	5220.00	3165	20240604	-29.86	1825	20240805	21.64	2440	-9.02	20250107	2065	7.51	20250204	3165	-29.86	20240604	1825	21.64	20240805	N	067770	500	41 억	16702	N	N	N	N
77	20250217	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	30	2	1.37	15249060	6891	8.40	2195	2275	2195	2850	1540	2195	2212.90	0.20	-2	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	187	-12.94	0.43	12	0.08	-172.00	5220.00	3165	20240604	-29.70	1825	20240805	21.92	2440	-8.81	20250107	2065	7.75	20250204	3165	-29.70	20240604	1825	21.92	20240805	N	067770	500	41 억	16702	N	N	N	N
78	20250217	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	25	2	1.14	10801190	4890	5.96	2195	2275	2195	2850	1540	2195	2208.83	0.20	-11	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	186	-12.91	0.43	12	0.06	-172.00	5220.00	3165	20240604	-29.86	1825	20240805	21.64	2440	-9.02	20250107	2065	7.51	20250204	3165	-29.86	20240604	1825	21.64	20240805	N	067770	500	41 억	16702	N	N	N	N
79	20250217	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	20	2	0.91	8143400	3687	4.50	2195	2275	2195	2850	1540	2195	2208.68	0.20	20	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	186	-12.88	0.42	12	0.04	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	2440	-9.22	20250107	2065	7.26	20250204	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	16702	N	N	N	N
80	20250217	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	30	2	1.37	7347325	3328	4.06	2195	2275	2195	2850	1540	2195	2207.73	0.20	68	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	187	-12.94	0.43	12	0.04	-172.00	5220.00	3165	20240604	-29.70	1825	20240805	21.92	2440	-8.81	20250107	2065	7.75	20250204	3165	-29.70	20240604	1825	21.92	20240805	N	067770	500	41 억	16702	N	N	N	N
81	20250217	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	45	2	2.05	6522185	2960	3.61	2195	2240	2195	2850	1540	2195	2203.44	0.20	227	2388	2291	2238	2141	2088	2340	2190	42	655	500	1580	5	1	8396593	188	-13.02	0.43	12	0.04	-172.00	5220.00	3165	20240604	-29.23	1825	20240805	22.74	2440	-8.20	20250107	2065	8.47	20250204	3165	-29.23	20240604	1825	22.74	20240805	N	067770	500	41 억	16702	N	N	N	N
82	20250214	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	10	2	0.46	180964435	82011	853.57	2185	2335	2185	2840	1530	2185	2206.59	0.20	-54	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	184	-12.76	0.42	12	0.98	-172.00	5220.00	3165	20240604	-30.65	1825	20240805	20.27	2440	-10.04	20250107	2065	6.30	20250204	3165	-30.65	20240604	1825	20.27	20240805	N	067770	500	41 억	16781	N	N	N	N
83	20250214	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	45	2	2.06	176772040	80106	833.74	2185	2335	2185	2840	1530	2185	2206.73	0.20	-150	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	187	-12.97	0.43	12	0.95	-172.00	5220.00	3165	20240604	-29.54	1825	20240805	22.19	2440	-8.61	20250107	2065	7.99	20250204	3165	-29.54	20240604	1825	22.19	20240805	N	067770	500	41 억	16781	N	N	N	N
84	20250214	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	30	2	1.37	167135585	75785	788.77	2185	2335	2185	2840	1530	2185	2205.39	0.20	-53	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	186	-12.88	0.42	12	0.90	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	2440	-9.22	20250107	2065	7.26	20250204	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	16781	N	N	N	N
85	20250214	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	45	2	2.06	166636200	75560	786.43	2185	2335	2185	2840	1530	2185	2205.35	0.20	-113	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	187	-12.97	0.43	12	0.90	-172.00	5220.00	3165	20240604	-29.54	1825	20240805	22.19	2440	-8.61	20250107	2065	7.99	20250204	3165	-29.54	20240604	1825	22.19	20240805	N	067770	500	41 억	16781	N	N	N	N
86	20250214	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	45	2	2.06	163099420	73974	769.92	2185	2335	2185	2840	1530	2185	2204.82	0.20	-9	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	187	-12.97	0.43	12	0.88	-172.00	5220.00	3165	20240604	-29.54	1825	20240805	22.19	2440	-8.61	20250107	2065	7.99	20250204	3165	-29.54	20240604	1825	22.19	20240805	N	067770	500	41 억	16781	N	N	N	N
87	20250214	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	55	2	2.52	161718480	73356	763.49	2185	2335	2185	2840	1530	2185	2204.57	0.20	-21	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	188	-13.02	0.43	12	0.87	-172.00	5220.00	3165	20240604	-29.23	1825	20240805	22.74	2440	-8.20	20250107	2065	8.47	20250204	3165	-29.23	20240604	1825	22.74	20240805	N	067770	500	41 억	16781	N	N	N	N
88	20250214	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	10	2	0.46	5531225	2510	26.12	2185	2335	2185	2840	1530	2185	2203.68	0.20	365	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	184	-12.76	0.42	12	0.03	-172.00	5220.00	3165	20240604	-30.65	1825	20240805	20.27	2440	-10.04	20250107	2065	6.30	20250204	3165	-30.65	20240604	1825	20.27	20240805	N	067770	500	41 억	16781	N	N	N	N
89	20250214	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	0	3	0.00	1625640	744	7.74	2185	2185	2185	2840	1530	2185	2185.00	0.20	-111	2215	2200	2180	2165	2145	2190	2155	42	655	500	1570	5	1	8396593	183	-12.70	0.42	12	0.01	-172.00	5220.00	3165	20240604	-30.96	1825	20240805	19.73	2440	-10.45	20250107	2065	5.81	20250204	3165	-30.96	20240604	1825	19.73	20240805	N	067770	500	41 억	16781	N	N	N	N
90	20250213	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-10	5	-0.46	20930440	9606	148.79	2190	2195	2160	2850	1540	2195	2178.89	0.21	-1158	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	183	-12.70	0.42	12	0.11	-172.00	5220.00	3165	20240604	-30.96	1825	20240805	19.73	2440	-10.45	20250107	2065	5.81	20250204	3165	-30.96	20240604	1825	19.73	20240805	N	067770	500	41 억	17809	N	N	N	N
91	20250213	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-10	5	-0.46	17856260	8198	126.98	2190	2195	2160	2850	1540	2195	2178.12	0.21	-526	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	183	-12.70	0.42	12	0.10	-172.00	5220.00	3165	20240604	-30.96	1825	20240805	19.73	2440	-10.45	20250107	2065	5.81	20250204	3165	-30.96	20240604	1825	19.73	20240805	N	067770	500	41 억	17809	N	N	N	N
92	20250213	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	0	3	0.00	16392630	7525	116.56	2190	2195	2160	2850	1540	2195	2178.42	0.21	-433	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	184	-12.76	0.42	12	0.09	-172.00	5220.00	3165	20240604	-30.65	1825	20240805	20.27	2440	-10.04	20250107	2065	6.30	20250204	3165	-30.65	20240604	1825	20.27	20240805	N	067770	500	41 억	17809	N	N	N	N
93	20250213	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	0	3	0.00	16186300	7431	115.10	2190	2195	2160	2850	1540	2195	2178.21	0.21	-438	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	184	-12.76	0.42	12	0.09	-172.00	5220.00	3165	20240604	-30.65	1825	20240805	20.27	2440	-10.04	20250107	2065	6.30	20250204	3165	-30.65	20240604	1825	20.27	20240805	N	067770	500	41 억	17809	N	N	N	N
94	20250213	120610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-20	5	-0.91	6988650	3204	49.63	2190	2190	2170	2850	1540	2195	2181.23	0.21	-307	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	183	-12.65	0.42	12	0.04	-172.00	5220.00	3165	20240604	-31.28	1825	20240805	19.18	2440	-10.86	20250107	2065	5.33	20250204	3165	-31.28	20240604	1825	19.18	20240805	N	067770	500	41 억	17809	N	N	N	N
95	20250213	110607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-20	5	-0.91	4582410	2098	32.50	2190	2190	2170	2850	1540	2195	2184.18	0.21	-97	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	183	-12.65	0.42	12	0.02	-172.00	5220.00	3165	20240604	-31.28	1825	20240805	19.18	2440	-10.86	20250107	2065	5.33	20250204	3165	-31.28	20240604	1825	19.18	20240805	N	067770	500	41 억	17809	N	N	N	N
96	20250213	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-20	5	-0.91	3049195	1393	21.58	2190	2190	2175	2850	1540	2195	2188.94	0.21	-2	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	183	-12.65	0.42	12	0.02	-172.00	5220.00	3165	20240604	-31.28	1825	20240805	19.18	2440	-10.86	20250107	2065	5.33	20250204	3165	-31.28	20240604	1825	19.18	20240805	N	067770	500	41 억	17809	N	N	N	N
97	20250213	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-5	5	-0.23	186150	85	1.32	2190	2190	2190	2850	1540	2195	2190.00	0.21	-12	2355	2275	2215	2135	2075	2315	2175	42	655	500	1580	5	1	8396593	184	-12.73	0.42	12	0.00	-172.00	5220.00	3165	20240604	-30.81	1825	20240805	20.00	2440	-10.25	20250107	2065	6.05	20250204	3165	-30.81	20240604	1825	20.00	20240805	N	067770	500	41 억	17809	N	N	N	N
98	20250212	160605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	40	2	1.86	13866460	6266	53.36	2155	2295	2155	2800	1510	2155	2212.97	0.22	-736	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	184	-12.76	0.42	12	0.07	-172.00	5220.00	3165	20240604	-30.65	1825	20240805	20.27	2440	-10.04	20250107	2065	6.30	20250204	3165	-30.65	20240604	1825	20.27	20240805	N	067770	500	41 억	18545	N	N	N	N
99	20250212	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	25	2	1.16	7003910	3197	27.22	2155	2260	2155	2800	1510	2155	2190.78	0.22	-380	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	183	-12.67	0.42	12	0.04	-172.00	5220.00	3165	20240604	-31.12	1825	20240805	19.45	2440	-10.66	20250107	2065	5.57	20250204	3165	-31.12	20240604	1825	19.45	20240805	N	067770	500	41 억	18545	N	N	N	N
100	20250212	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	15	2	0.70	6363985	2904	24.73	2155	2260	2155	2800	1510	2155	2191.45	0.22	-313	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	182	-12.62	0.42	12	0.03	-172.00	5220.00	3165	20240604	-31.44	1825	20240805	18.90	2440	-11.07	20250107	2065	5.08	20250204	3165	-31.44	20240604	1825	18.90	20240805	N	067770	500	41 억	18545	N	N	N	N
101	20250212	130608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	20	2	0.93	5007805	2280	19.42	2155	2260	2155	2800	1510	2155	2196.41	0.22	-332	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	183	-12.65	0.42	12	0.03	-172.00	5220.00	3165	20240604	-31.28	1825	20240805	19.18	2440	-10.86	20250107	2065	5.33	20250204	3165	-31.28	20240604	1825	19.18	20240805	N	067770	500	41 억	18545	N	N	N	N
102	20250212	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	65	2	3.02	4790115	2180	18.56	2155	2260	2155	2800	1510	2155	2197.30	0.22	-317	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	186	-12.91	0.43	12	0.03	-172.00	5220.00	3165	20240604	-29.86	1825	20240805	21.64	2440	-9.02	20250107	2065	7.51	20250204	3165	-29.86	20240604	1825	21.64	20240805	N	067770	500	41 억	18545	N	N	N	N
103	20250212	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	60	2	2.78	4783465	2177	18.54	2155	2260	2155	2800	1510	2155	2197.27	0.22	-315	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	186	-12.88	0.42	12	0.03	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	2440	-9.22	20250107	2065	7.26	20250204	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	18545	N	N	N	N
104	20250212	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	80	2	3.71	3294985	1505	12.82	2155	2260	2155	2800	1510	2155	2189.36	0.22	-76	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	188	-12.99	0.43	12	0.02	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	2440	-8.40	20250107	2065	8.23	20250204	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	18545	N	N	N	N
105	20250212	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	100	2	4.64	2675865	1226	10.44	2155	2260	2155	2800	1510	2155	2182.60	0.22	-16	2321	2237	2196	2112	2071	2217	2092	42	645	500	1550	5	1	8396593	189	-13.11	0.43	12	0.01	-172.00	5220.00	3165	20240604	-28.75	1825	20240805	23.56	2440	-7.58	20250107	2065	9.20	20250204	3165	-28.75	20240604	1825	23.56	20240805	N	067770	500	41 억	18545	N	N	N	N
106	20250211	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-60	5	-2.71	25837555	11743	143.91	2215	2280	2155	2875	1555	2215	2200.25	0.21	1330	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	181	-12.53	0.41	12	0.14	-172.00	5220.00	3165	20240604	-31.91	1825	20240805	18.08	2440	-11.68	20250107	2065	4.36	20250204	3165	-31.91	20240604	1825	18.08	20240805	N	067770	500	41 억	17215	N	N	N	N
107	20250211	150606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-15	5	-0.68	22823530	10350	126.84	2215	2280	2180	2875	1555	2215	2205.17	0.21	1391	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	185	-12.79	0.42	12	0.12	-172.00	5220.00	3165	20240604	-30.49	1825	20240805	20.55	2440	-9.84	20250107	2065	6.54	20250204	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	17215	N	N	N	N
108	20250211	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	0	3	0.00	22227095	10078	123.50	2215	2280	2180	2875	1555	2215	2205.51	0.21	1448	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	186	-12.88	0.42	12	0.12	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	2440	-9.22	20250107	2065	7.26	20250204	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	17215	N	N	N	N
109	20250211	130605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	0	3	0.00	21808105	9887	121.16	2215	2280	2180	2875	1555	2215	2205.74	0.21	1448	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	186	-12.88	0.42	12	0.12	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	2440	-9.22	20250107	2065	7.26	20250204	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	17215	N	N	N	N
110	20250211	120605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	0	3	0.00	21666345	9823	120.38	2215	2280	2180	2875	1555	2215	2205.67	0.21	1448	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	186	-12.88	0.42	12	0.12	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	2440	-9.22	20250107	2065	7.26	20250204	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	17215	N	N	N	N
111	20250211	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-25	5	-1.13	21197115	9611	117.78	2215	2280	2180	2875	1555	2215	2205.51	0.21	1466	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	184	-12.73	0.42	12	0.11	-172.00	5220.00	3165	20240604	-30.81	1825	20240805	20.00	2440	-10.25	20250107	2065	6.05	20250204	3165	-30.81	20240604	1825	20.00	20240805	N	067770	500	41 억	17215	N	N	N	N
112	20250211	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-10	5	-0.45	19950110	9044	110.83	2215	2280	2180	2875	1555	2215	2205.89	0.21	1468	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	185	-12.82	0.42	12	0.11	-172.00	5220.00	3165	20240604	-30.33	1825	20240805	20.82	2440	-9.63	20250107	2065	6.78	20250204	3165	-30.33	20240604	1825	20.82	20240805	N	067770	500	41 억	17215	N	N	N	N
113	20250211	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	65	2	2.93	4334820	1957	23.98	2215	2280	2215	2875	1555	2215	2215.03	0.21	0	2288	2251	2233	2196	2178	2242	2187	42	660	500	1590	5	1	8396593	191	-13.26	0.44	12	0.02	-172.00	5220.00	3165	20240604	-27.96	1825	20240805	24.93	2440	-6.56	20250107	2065	10.41	20250204	3165	-27.96	20240604	1825	24.93	20240805	N	067770	500	41 억	17215	N	N	N	N
114	20250210	160603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-30	5	-1.34	18304650	8158	114.02	2245	2270	2215	2915	1575	2245	2243.77	0.20	99	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	186	-12.88	0.42	12	0.10	-172.00	5220.00	3165	20240604	-30.02	1825	20240805	21.37	2440	-9.22	20250107	2065	7.26	20250204	3165	-30.02	20240604	1825	21.37	20240805	N	067770	500	41 억	17106	N	N	N	N
115	20250210	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	5	2	0.22	15556075	6920	96.72	2245	2270	2245	2915	1575	2245	2247.99	0.20	99	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	189	-13.08	0.43	12	0.08	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	17106	N	N	N	N
116	20250210	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	5	2	0.22	14285145	6354	88.81	2245	2270	2245	2915	1575	2245	2248.21	0.20	99	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	189	-13.08	0.43	12	0.08	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	17106	N	N	N	N
117	20250210	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	5	2	0.22	14132145	6286	87.85	2245	2270	2245	2915	1575	2245	2248.19	0.20	99	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	189	-13.08	0.43	12	0.07	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	17106	N	N	N	N
118	20250210	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	5	2	0.22	13774465	6127	85.63	2245	2270	2245	2915	1575	2245	2248.16	0.20	99	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	189	-13.08	0.43	12	0.07	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	17106	N	N	N	N
119	20250210	110559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	5	2	0.22	13634965	6065	84.77	2245	2270	2245	2915	1575	2245	2248.14	0.20	99	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	189	-13.08	0.43	12	0.07	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	17106	N	N	N	N
120	20250210	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	5	2	0.22	12840715	5712	79.83	2245	2270	2245	2915	1575	2245	2248.02	0.20	-34	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	189	-13.08	0.43	12	0.07	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	17106	N	N	N	N
121	20250210	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	0	3	0.00	4411175	1963	27.44	2245	2255	2245	2915	1575	2245	2247.16	0.20	-66	2348	2296	2253	2201	2158	2275	2180	42	670	500	1610	5	1	8396593	189	-13.05	0.43	12	0.02	-172.00	5220.00	3165	20240604	-29.07	1825	20240805	23.01	2440	-7.99	20250107	2065	8.72	20250204	3165	-29.07	20240604	1825	23.01	20240805	N	067770	500	41 억	17106	N	N	N	N
122	20250207	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-50	5	-2.18	16308315	7135	23.81	2295	2305	2210	2980	1610	2295	2286.85	0.21	-555	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	189	-13.05	0.43	12	0.08	-172.00	5220.00	3165	20240604	-29.07	1825	20240805	23.01	2440	-7.99	20250107	2065	8.72	20250204	3165	-29.07	20240604	1825	23.01	20240805	N	067770	500	41 억	17661	N	N	N	N
123	20250207	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-15	5	-0.65	14290845	6234	20.80	2295	2305	2260	2980	1610	2295	2292.40	0.21	-430	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	191	-13.26	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.96	1825	20240805	24.93	2440	-6.56	20250107	2065	10.41	20250204	3165	-27.96	20240604	1825	24.93	20240805	N	067770	500	41 억	17661	N	N	N	N
124	20250207	140553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-5	5	-0.22	13323710	5811	19.39	2295	2305	2260	2980	1610	2295	2292.84	0.21	-250	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	192	-13.31	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	2440	-6.15	20250107	2065	10.90	20250204	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	17661	N	N	N	N
125	20250207	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-5	5	-0.22	13197770	5756	19.21	2295	2305	2260	2980	1610	2295	2292.87	0.21	-255	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	192	-13.31	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	2440	-6.15	20250107	2065	10.90	20250204	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	17661	N	N	N	N
126	20250207	120552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	12925360	5637	18.81	2295	2305	2260	2980	1610	2295	2292.95	0.21	-229	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	193	-13.34	0.44	12	0.07	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	17661	N	N	N	N
127	20250207	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-5	5	-0.22	12353635	5387	17.98	2295	2305	2260	2980	1610	2295	2293.23	0.21	-156	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	192	-13.31	0.44	12	0.06	-172.00	5220.00	3165	20240604	-27.65	1825	20240805	25.48	2440	-6.15	20250107	2065	10.90	20250204	3165	-27.65	20240604	1825	25.48	20240805	N	067770	500	41 억	17661	N	N	N	N
128	20250207	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	11283425	4915	16.40	2295	2305	2275	2980	1610	2295	2295.71	0.21	-155	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	193	-13.34	0.44	12	0.06	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	17661	N	N	N	N
129	20250207	090555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	10875040	4736	15.80	2295	2305	2295	2980	1610	2295	2296.25	0.21	-243	2448	2371	2288	2211	2128	2410	2250	42	685	500	1650	5	1	8396593	193	-13.34	0.44	12	0.06	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	17661	N	N	N	N
130	20250206	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	90	2	4.08	68529770	29966	356.02	2205	2365	2205	2865	1545	2205	2286.92	0.19	1825	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	193	-13.34	0.44	12	0.36	-172.00	5220.00	3165	20240604	-27.49	1825	20240805	25.75	2440	-5.94	20250107	2065	11.14	20250204	3165	-27.49	20240604	1825	25.75	20240805	N	067770	500	41 억	15836	N	N	N	N
131	20250206	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	95	2	4.31	65589065	28675	340.68	2205	2365	2205	2865	1545	2205	2287.33	0.19	2375	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	193	-13.37	0.44	12	0.34	-172.00	5220.00	3165	20240604	-27.33	1825	20240805	26.03	2440	-5.74	20250107	2065	11.38	20250204	3165	-27.33	20240604	1825	26.03	20240805	N	067770	500	41 억	15836	N	N	N	N
132	20250206	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	80	2	3.63	55425260	24162	287.06	2205	2365	2205	2865	1545	2205	2293.90	0.19	2070	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	192	-13.28	0.44	12	0.29	-172.00	5220.00	3165	20240604	-27.80	1825	20240805	25.21	2440	-6.35	20250107	2065	10.65	20250204	3165	-27.80	20240604	1825	25.21	20240805	N	067770	500	41 억	15836	N	N	N	N
133	20250206	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	100	2	4.54	45782350	19986	237.45	2205	2365	2205	2865	1545	2205	2290.72	0.19	1776	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	194	-13.40	0.44	12	0.24	-172.00	5220.00	3165	20240604	-27.17	1825	20240805	26.30	2440	-5.53	20250107	2065	11.62	20250204	3165	-27.17	20240604	1825	26.30	20240805	N	067770	500	41 억	15836	N	N	N	N
134	20250206	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	70	2	3.17	38322530	16718	198.62	2205	2365	2205	2865	1545	2205	2292.29	0.19	2630	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	191	-13.23	0.44	12	0.20	-172.00	5220.00	3165	20240604	-28.12	1825	20240805	24.66	2440	-6.76	20250107	2065	10.17	20250204	3165	-28.12	20240604	1825	24.66	20240805	N	067770	500	41 억	15836	N	N	N	N
135	20250206	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	75	2	3.40	29621635	12889	153.13	2205	2365	2205	2865	1545	2205	2298.21	0.19	1267	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	191	-13.26	0.44	12	0.15	-172.00	5220.00	3165	20240604	-27.96	1825	20240805	24.93	2440	-6.56	20250107	2065	10.41	20250204	3165	-27.96	20240604	1825	24.93	20240805	N	067770	500	41 억	15836	N	N	N	N
136	20250206	100536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	65	2	2.95	28337905	12324	146.42	2205	2365	2205	2865	1545	2205	2299.41	0.19	1145	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	191	-13.20	0.43	12	0.15	-172.00	5220.00	3165	20240604	-28.28	1825	20240805	24.38	2440	-6.97	20250107	2065	9.93	20250204	3165	-28.28	20240604	1825	24.38	20240805	N	067770	500	41 억	15836	N	N	N	N
137	20250206	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	60	2	2.72	3502625	1583	18.81	2205	2275	2205	2865	1545	2205	2212.65	0.19	-273	2318	2261	2223	2166	2128	2290	2195	42	660	500	1580	5	1	8396593	190	-13.17	0.43	12	0.02	-172.00	5220.00	3165	20240604	-28.44	1825	20240805	24.11	2440	-7.17	20250107	2065	9.69	20250204	3165	-28.44	20240604	1825	24.11	20240805	N	067770	500	41 억	15836	N	N	N	N
138	20250205	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	20	2	0.92	18693100	8417	49.01	2185	2280	2185	2840	1530	2185	2220.87	0.19	-327	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	185	-12.82	0.42	12	0.10	-172.00	5220.00	3165	20240604	-30.33	1825	20240805	20.82	2440	-9.63	20250107	2065	6.78	20250204	3165	-30.33	20240604	1825	20.82	20240805	N	067770	500	41 억	16131	N	N	N	N
139	20250205	150536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	40	2	1.83	16025575	7213	42.00	2185	2280	2185	2840	1530	2185	2221.76	0.19	-377	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	187	-12.94	0.43	12	0.09	-172.00	5220.00	3165	20240604	-29.70	1825	20240805	21.92	2440	-8.81	20250107	2065	7.75	20250204	3165	-29.70	20240604	1825	21.92	20240805	N	067770	500	41 억	16131	N	N	N	N
140	20250205	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	45	2	2.06	10171425	4601	26.79	2185	2280	2185	2840	1530	2185	2210.70	0.19	-378	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	187	-12.97	0.43	12	0.05	-172.00	5220.00	3165	20240604	-29.54	1825	20240805	22.19	2440	-8.61	20250107	2065	7.99	20250204	3165	-29.54	20240604	1825	22.19	20240805	N	067770	500	41 억	16131	N	N	N	N
141	20250205	130535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	45	2	2.06	9975185	4513	26.28	2185	2280	2185	2840	1530	2185	2210.32	0.19	-386	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	187	-12.97	0.43	12	0.05	-172.00	5220.00	3165	20240604	-29.54	1825	20240805	22.19	2440	-8.61	20250107	2065	7.99	20250204	3165	-29.54	20240604	1825	22.19	20240805	N	067770	500	41 억	16131	N	N	N	N
142	20250205	120535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	40	2	1.83	8738130	3958	23.05	2185	2280	2185	2840	1530	2185	2207.71	0.19	-390	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	187	-12.94	0.43	12	0.05	-172.00	5220.00	3165	20240604	-29.70	1825	20240805	21.92	2440	-8.81	20250107	2065	7.75	20250204	3165	-29.70	20240604	1825	21.92	20240805	N	067770	500	41 억	16131	N	N	N	N
143	20250205	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	20	2	0.92	7907535	3584	20.87	2185	2280	2185	2840	1530	2185	2206.34	0.19	-382	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	185	-12.82	0.42	12	0.04	-172.00	5220.00	3165	20240604	-30.33	1825	20240805	20.82	2440	-9.63	20250107	2065	6.78	20250204	3165	-30.33	20240604	1825	20.82	20240805	N	067770	500	41 억	16131	N	N	N	N
144	20250205	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	50	2	2.29	7460605	3383	19.70	2185	2280	2185	2840	1530	2185	2205.32	0.19	-258	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	188	-12.99	0.43	12	0.04	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	2440	-8.40	20250107	2065	8.23	20250204	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	16131	N	N	N	N
145	20250205	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	65	2	2.97	6421045	2910	16.95	2185	2280	2185	2840	1530	2185	2206.54	0.19	-536	2351	2267	2166	2082	1981	2217	2032	42	655	500	1570	5	1	8396593	189	-13.08	0.43	12	0.03	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	16131	N	N	N	N
146	20250204	160529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-30	5	-1.35	37476770	17173	131.49	2215	2250	2065	2875	1555	2215	2182.31	0.18	834	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	183	-12.70	0.42	12	0.20	-172.00	5220.00	3165	20240604	-30.96	1825	20240805	19.73	2440	-10.45	20250107	2065	5.81	20250204	3165	-30.96	20240604	1825	19.73	20240805	N	067770	500	41 억	15268	N	N	N	N
147	20250204	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-30	5	-1.35	31950365	14644	112.13	2215	2250	2065	2875	1555	2215	2181.81	0.18	768	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	183	-12.70	0.42	12	0.17	-172.00	5220.00	3165	20240604	-30.96	1825	20240805	19.73	2440	-10.45	20250107	2065	5.81	20250204	3165	-30.96	20240604	1825	19.73	20240805	N	067770	500	41 억	15268	N	N	N	N
148	20250204	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-15	5	-0.68	31921960	14631	112.03	2215	2250	2065	2875	1555	2215	2181.80	0.18	768	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	185	-12.79	0.42	12	0.17	-172.00	5220.00	3165	20240604	-30.49	1825	20240805	20.55	2440	-9.84	20250107	2065	6.54	20250204	3165	-30.49	20240604	1825	20.55	20240805	N	067770	500	41 억	15268	N	N	N	N
149	20250204	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	15	2	0.68	26087020	11934	91.38	2215	2250	2065	2875	1555	2215	2185.94	0.18	681	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	187	-12.97	0.43	12	0.14	-172.00	5220.00	3165	20240604	-29.54	1825	20240805	22.19	2440	-8.61	20250107	2065	7.99	20250204	3165	-29.54	20240604	1825	22.19	20240805	N	067770	500	41 억	15268	N	N	N	N
150	20250204	120535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	20	2	0.90	25319965	11590	88.74	2215	2250	2065	2875	1555	2215	2184.64	0.18	697	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	188	-12.99	0.43	12	0.14	-172.00	5220.00	3165	20240604	-29.38	1825	20240805	22.47	2440	-8.40	20250107	2065	8.23	20250204	3165	-29.38	20240604	1825	22.47	20240805	N	067770	500	41 억	15268	N	N	N	N
151	20250204	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	35	2	1.58	24085820	11038	84.52	2215	2250	2065	2875	1555	2215	2182.08	0.18	928	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	189	-13.08	0.43	12	0.13	-172.00	5220.00	3165	20240604	-28.91	1825	20240805	23.29	2440	-7.79	20250107	2065	8.96	20250204	3165	-28.91	20240604	1825	23.29	20240805	N	067770	500	41 억	15268	N	N	N	N
152	20250204	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	10	2	0.45	23507325	10780	82.54	2215	2250	2065	2875	1555	2215	2180.64	0.18	934	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	187	-12.94	0.43	12	0.13	-172.00	5220.00	3165	20240604	-29.70	1825	20240805	21.92	2440	-8.81	20250107	2065	7.75	20250204	3165	-29.70	20240604	1825	21.92	20240805	N	067770	500	41 억	15268	N	N	N	N
153	20250204	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-65	5	-2.93	9014740	4213	32.26	2215	2215	2065	2875	1555	2215	2139.74	0.18	779	2435	2325	2270	2160	2105	2297	2132	42	660	500	1590	5	1	8396593	181	-12.50	0.41	12	0.05	-172.00	5220.00	3165	20240604	-32.07	1825	20240805	17.81	2440	-11.89	20250107	2065	4.12	20250204	3165	-32.07	20240604	1825	17.81	20240805	N	067770	500	41 억	15268	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History