KissMeData/092300/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-45	5	-1.65	91845965	34413	128.43	2685	2700	2640	3535	1905	2720	2668.93	0.46	-2732	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	499	4.81	0.49	12	0.18	556.00	5453.00	4505	20240220	-40.62	2175	20241210	22.99	2815	-4.97	20250121	2440	9.63	20250120	4395	-39.14	20240619	2175	22.99	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
3	20250228	150759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-25	5	-0.92	88386590	33122	123.61	2685	2700	2640	3535	1905	2720	2668.52	0.46	-2111	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	503	4.85	0.49	12	0.18	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240619	2175	23.91	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
4	20250228	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-25	5	-0.92	80242170	30095	112.31	2685	2700	2640	3535	1905	2720	2666.30	0.46	-1962	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	503	4.85	0.49	12	0.16	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240619	2175	23.91	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
5	20250228	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-25	5	-0.92	72201270	27106	101.16	2685	2700	2640	3535	1905	2720	2663.66	0.46	-1849	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	503	4.85	0.49	12	0.15	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240619	2175	23.91	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
6	20250228	120753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-40	5	-1.47	62743050	23583	88.01	2685	2700	2640	3535	1905	2720	2660.52	0.46	-694	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	500	4.82	0.49	12	0.13	556.00	5453.00	4505	20240220	-40.51	2175	20241210	23.22	2815	-4.80	20250121	2440	9.84	20250120	4395	-39.02	20240619	2175	23.22	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
7	20250228	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-50	5	-1.84	48447460	18223	68.01	2685	2700	2640	3535	1905	2720	2658.59	0.46	-491	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	499	4.80	0.49	12	0.10	556.00	5453.00	4505	20240220	-40.73	2175	20241210	22.76	2815	-5.15	20250121	2440	9.43	20250120	4395	-39.25	20240619	2175	22.76	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
8	20250228	100752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-55	5	-2.02	40338635	15186	56.67	2685	2700	2640	3535	1905	2720	2656.30	0.46	-472	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	498	4.79	0.49	12	0.08	556.00	5453.00	4505	20240220	-40.84	2175	20241210	22.53	2815	-5.33	20250121	2440	9.22	20250120	4395	-39.36	20240619	2175	22.53	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
9	20250228	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-60	5	-2.21	25273735	9521	35.53	2685	2700	2640	3535	1905	2720	2654.53	0.46	96	2750	2735	2705	2690	2660	2742	2697	93	815	500	1950	5	1	18672816	497	4.78	0.49	12	0.05	556.00	5453.00	4505	20240220	-40.95	2175	20241210	22.30	2815	-5.51	20250121	2440	9.02	20250120	4395	-39.48	20240619	2175	22.30	20241210	1.62	N	092300	500	93 억	86149	N	N	N	N
10	20250227	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	20	2	0.74	71263675	26381	101.59	2700	2720	2675	3510	1890	2700	2701.33	0.46	-524	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	508	4.89	0.50	12	0.14	556.00	5453.00	4505	20240220	-39.62	2175	20241210	25.06	2815	-3.37	20250121	2440	11.48	20250120	4395	-38.11	20240227	2175	25.06	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
11	20250227	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-20	5	-0.74	58180620	21555	83.01	2700	2715	2680	3510	1890	2700	2699.17	0.46	-47	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	500	4.82	0.49	12	0.12	556.00	5453.00	4505	20240220	-40.51	2175	20241210	23.22	2815	-4.80	20250121	2440	9.84	20250120	4395	-39.02	20240227	2175	23.22	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
12	20250227	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	44141640	16323	62.86	2700	2715	2685	3510	1890	2700	2704.26	0.46	-13	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	502	4.84	0.49	12	0.09	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4395	-38.79	20240227	2175	23.68	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
13	20250227	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	43095720	15934	61.36	2700	2715	2685	3510	1890	2700	2704.64	0.46	68	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	503	4.85	0.49	12	0.09	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240227	2175	23.91	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
14	20250227	120745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	39718725	14680	56.53	2700	2715	2685	3510	1890	2700	2705.64	0.46	-27	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	501	4.83	0.49	12	0.08	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4395	-38.91	20240227	2175	23.45	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
15	20250227	110752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	30904220	11415	43.96	2700	2715	2695	3510	1890	2700	2707.33	0.46	80	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	503	4.85	0.49	12	0.06	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240227	2175	23.91	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
16	20250227	100812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	24458100	9029	34.77	2700	2715	2695	3510	1890	2700	2708.84	0.46	117	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	506	4.87	0.50	12	0.05	556.00	5453.00	4505	20240220	-39.84	2175	20241210	24.60	2815	-3.73	20250121	2440	11.07	20250120	4395	-38.34	20240227	2175	24.60	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
17	20250227	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	5	2	0.19	1114880	413	1.59	2700	2710	2695	3510	1890	2700	2699.47	0.46	290	2740	2720	2695	2675	2650	2730	2685	93	810	500	1940	5	1	18672816	505	4.87	0.50	12	0.00	556.00	5453.00	4505	20240220	-39.96	2175	20241210	24.37	2815	-3.91	20250121	2440	10.86	20250120	4395	-38.45	20240227	2175	24.37	20241210	1.63	N	092300	500	93 억	86593	N	N	N	N
18	20250226	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	69799820	25925	107.70	2670	2715	2670	3510	1890	2700	2692.37	0.46	1440	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	504	4.86	0.50	12	0.14	556.00	5453.00	4505	20240220	-40.07	2175	20241210	24.14	2815	-4.09	20250121	2440	10.66	20250120	4395	-38.57	20240227	2175	24.14	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
19	20250226	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	65278625	24246	100.73	2670	2715	2670	3510	1890	2700	2692.35	0.46	1712	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	504	4.86	0.50	12	0.13	556.00	5453.00	4505	20240220	-40.07	2175	20241210	24.14	2815	-4.09	20250121	2440	10.66	20250120	4395	-38.57	20240227	2175	24.14	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
20	20250226	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	63113465	23441	97.38	2670	2715	2670	3510	1890	2700	2692.44	0.46	1669	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	501	4.83	0.49	12	0.13	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4395	-38.91	20240227	2175	23.45	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
21	20250226	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	60049000	22301	92.65	2670	2715	2670	3510	1890	2700	2692.66	0.46	1595	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	504	4.86	0.50	12	0.12	556.00	5453.00	4505	20240220	-40.07	2175	20241210	24.14	2815	-4.09	20250121	2440	10.66	20250120	4395	-38.57	20240227	2175	24.14	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
22	20250226	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	44090340	16372	68.02	2670	2715	2670	3510	1890	2700	2693.03	0.46	453	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	506	4.87	0.50	12	0.09	556.00	5453.00	4505	20240220	-39.84	2175	20241210	24.60	2815	-3.73	20250121	2440	11.07	20250120	4395	-38.34	20240227	2175	24.60	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
23	20250226	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-10	5	-0.37	27882090	10375	43.10	2670	2715	2670	3510	1890	2700	2687.43	0.46	502	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	502	4.84	0.49	12	0.06	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4395	-38.79	20240227	2175	23.68	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
24	20250226	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-5	5	-0.19	20623515	7672	31.87	2670	2715	2670	3510	1890	2700	2688.15	0.46	502	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	503	4.85	0.49	12	0.04	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240227	2175	23.91	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
25	20250226	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-15	5	-0.56	4091150	1526	6.34	2670	2690	2670	3510	1890	2700	2680.96	0.46	640	2746	2722	2696	2672	2646	2710	2660	93	810	500	1940	5	1	18672816	501	4.83	0.49	12	0.01	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4395	-38.91	20240227	2175	23.45	20241210	1.62	N	092300	500	93 억	85153	N	N	N	N
26	20250225	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-20	5	-0.74	64062410	23794	67.16	2720	2720	2670	3535	1905	2720	2692.38	0.46	-1636	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	504	4.86	0.50	12	0.13	556.00	5453.00	4505	20240220	-40.07	2175	20241210	24.14	2815	-4.09	20250121	2440	10.66	20250120	4395	-38.57	20240227	2175	24.14	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
27	20250225	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-20	5	-0.74	61640530	22897	64.63	2720	2720	2670	3535	1905	2720	2692.08	0.46	-957	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	504	4.86	0.50	12	0.12	556.00	5453.00	4505	20240220	-40.07	2175	20241210	24.14	2815	-4.09	20250121	2440	10.66	20250120	4395	-38.57	20240227	2175	24.14	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
28	20250225	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-20	5	-0.74	52116100	19365	54.66	2720	2720	2670	3535	1905	2720	2691.25	0.46	-630	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	504	4.86	0.50	12	0.10	556.00	5453.00	4505	20240220	-40.07	2175	20241210	24.14	2815	-4.09	20250121	2440	10.66	20250120	4395	-38.57	20240227	2175	24.14	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
29	20250225	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-25	5	-0.92	47719350	17735	50.06	2720	2720	2670	3535	1905	2720	2690.69	0.46	-103	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	503	4.85	0.49	12	0.09	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240227	2175	23.91	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
30	20250225	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-15	5	-0.55	34123175	12695	35.83	2720	2720	2670	3535	1905	2720	2687.92	0.46	201	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	505	4.87	0.50	12	0.07	556.00	5453.00	4505	20240220	-39.96	2175	20241210	24.37	2815	-3.91	20250121	2440	10.86	20250120	4395	-38.45	20240227	2175	24.37	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
31	20250225	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-15	5	-0.55	30123730	11214	31.65	2720	2720	2670	3535	1905	2720	2686.26	0.46	271	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	505	4.87	0.50	12	0.06	556.00	5453.00	4505	20240220	-39.96	2175	20241210	24.37	2815	-3.91	20250121	2440	10.86	20250120	4395	-38.45	20240227	2175	24.37	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
32	20250225	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-35	5	-1.29	23158260	8633	24.37	2720	2720	2670	3535	1905	2720	2682.53	0.46	287	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	501	4.83	0.49	12	0.05	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4395	-38.91	20240227	2175	23.45	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
33	20250225	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-25	5	-0.92	2379975	882	2.49	2720	2720	2695	3535	1905	2720	2698.38	0.46	-15	2753	2736	2703	2686	2653	2745	2695	93	815	500	1950	5	1	18672816	503	4.85	0.49	12	0.00	556.00	5453.00	4505	20240220	-40.18	2175	20241210	23.91	2815	-4.26	20250121	2440	10.45	20250120	4395	-38.68	20240227	2175	23.91	20241210	1.63	N	092300	500	93 억	86788	N	N	N	N
34	20250224	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	30	2	1.12	95130675	35390	87.81	2690	2720	2670	3495	1885	2690	2687.07	0.47	-1164	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	508	4.89	0.50	12	0.19	556.00	5453.00	4505	20240220	-39.62	2175	20241210	25.06	2815	-3.37	20250121	2440	11.48	20250120	4395	-38.11	20240227	2175	25.06	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
35	20250224	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	0	3	0.00	77866310	29010	71.98	2690	2705	2670	3495	1885	2690	2684.12	0.47	-1090	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	502	4.84	0.49	12	0.16	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4395	-38.79	20240227	2175	23.68	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
36	20250224	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-5	5	-0.19	67972520	25332	62.85	2690	2705	2670	3495	1885	2690	2683.27	0.47	-1098	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	501	4.83	0.49	12	0.14	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4395	-38.91	20240227	2175	23.45	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
37	20250224	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-5	5	-0.19	60805500	22665	56.24	2690	2705	2670	3495	1885	2690	2682.79	0.47	-1158	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	501	4.83	0.49	12	0.12	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4395	-38.91	20240227	2175	23.45	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
38	20250224	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-5	5	-0.19	55438005	20671	51.29	2690	2705	2670	3495	1885	2690	2681.92	0.47	-1241	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	501	4.83	0.49	12	0.11	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4395	-38.91	20240227	2175	23.45	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
39	20250224	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-20	5	-0.74	53141230	19815	49.16	2690	2705	2670	3495	1885	2690	2681.87	0.47	-971	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	499	4.80	0.49	12	0.11	556.00	5453.00	4505	20240220	-40.73	2175	20241210	22.76	2815	-5.15	20250121	2440	9.43	20250120	4395	-39.25	20240227	2175	22.76	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
40	20250224	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	0	3	0.00	22637930	8426	20.91	2690	2705	2670	3495	1885	2690	2686.68	0.47	-1811	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	502	4.84	0.49	12	0.05	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4395	-38.79	20240227	2175	23.68	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
41	20250224	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	0	3	0.00	3591135	1334	3.31	2690	2705	2690	3495	1885	2690	2692.01	0.47	-55	2736	2712	2681	2657	2626	2725	2670	93	805	500	1930	5	1	18672816	502	4.84	0.49	12	0.01	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4395	-38.79	20240227	2175	23.68	20241210	1.66	N	092300	500	93 억	87952	N	N	N	N
42	20250221	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	15	2	0.56	107511855	40102	60.45	2650	2705	2650	3475	1875	2675	2680.95	0.48	-877	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	502	4.84	0.49	12	0.21	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4435	-39.35	20240221	2175	23.68	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
43	20250221	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	5	2	0.19	86270805	32186	48.52	2650	2705	2650	3475	1875	2675	2680.38	0.48	-1033	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	500	4.82	0.49	12	0.17	556.00	5453.00	4505	20240220	-40.51	2175	20241210	23.22	2815	-4.80	20250121	2440	9.84	20250120	4435	-39.57	20240221	2175	23.22	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
44	20250221	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-5	5	-0.19	66253370	24669	37.19	2650	2705	2650	3475	1875	2675	2685.69	0.48	-1340	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	499	4.80	0.49	12	0.13	556.00	5453.00	4505	20240220	-40.73	2175	20241210	22.76	2815	-5.15	20250121	2440	9.43	20250120	4435	-39.80	20240221	2175	22.76	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
45	20250221	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	30	2	1.12	53774795	20018	30.17	2650	2705	2650	3475	1875	2675	2686.32	0.48	-1361	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	505	4.87	0.50	12	0.11	556.00	5453.00	4505	20240220	-39.96	2175	20241210	24.37	2815	-3.91	20250121	2440	10.86	20250120	4435	-39.01	20240221	2175	24.37	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
46	20250221	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	5	2	0.19	36457600	13594	20.49	2650	2700	2650	3475	1875	2675	2681.89	0.48	-1290	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	500	4.82	0.49	12	0.07	556.00	5453.00	4505	20240220	-40.51	2175	20241210	23.22	2815	-4.80	20250121	2440	9.84	20250120	4435	-39.57	20240221	2175	23.22	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
47	20250221	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	0	3	0.00	23020150	8566	12.91	2650	2700	2650	3475	1875	2675	2687.39	0.48	-1735	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	499	4.81	0.49	12	0.05	556.00	5453.00	4505	20240220	-40.62	2175	20241210	22.99	2815	-4.97	20250121	2440	9.63	20250120	4435	-39.68	20240221	2175	22.99	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
48	20250221	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	15	2	0.56	15314485	5694	8.58	2650	2700	2650	3475	1875	2675	2689.58	0.48	-1699	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	502	4.84	0.49	12	0.03	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4435	-39.35	20240221	2175	23.68	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
49	20250221	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	15	2	0.56	2679275	997	1.50	2650	2690	2650	3475	1875	2675	2687.34	0.48	-686	2738	2706	2668	2636	2598	2722	2652	93	800	500	1920	5	1	18672816	502	4.84	0.49	12	0.01	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4435	-39.35	20240221	2175	23.68	20241210	1.76	N	092300	500	93 억	88829	N	N	N	N
50	20250220	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-10	5	-0.37	174964850	65809	56.33	2670	2700	2630	3490	1880	2685	2658.67	0.48	-1093	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	499	4.81	0.49	12	0.35	556.00	5453.00	4505	20240220	-40.62	2175	20241210	22.99	2815	-4.97	20250121	2440	9.63	20250120	4505	-40.62	20240220	2175	22.99	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
51	20250220	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	0	3	0.00	166527255	62656	53.64	2670	2700	2630	3490	1880	2685	2657.80	0.48	209	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	501	4.83	0.49	12	0.34	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4505	-40.40	20240220	2175	23.45	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
52	20250220	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-10	5	-0.37	160832470	60533	51.82	2670	2700	2630	3490	1880	2685	2656.94	0.48	295	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	499	4.81	0.49	12	0.32	556.00	5453.00	4505	20240220	-40.62	2175	20241210	22.99	2815	-4.97	20250121	2440	9.63	20250120	4505	-40.62	20240220	2175	22.99	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
53	20250220	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	5	2	0.19	150639570	56732	48.56	2670	2700	2630	3490	1880	2685	2655.28	0.48	296	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	502	4.84	0.49	12	0.30	556.00	5453.00	4505	20240220	-40.29	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4505	-40.29	20240220	2175	23.68	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
54	20250220	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-25	5	-0.93	123104455	46427	39.74	2670	2685	2630	3490	1880	2685	2651.57	0.48	567	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	497	4.78	0.49	12	0.25	556.00	5453.00	4505	20240220	-40.95	2175	20241210	22.30	2815	-5.51	20250121	2440	9.02	20250120	4505	-40.95	20240220	2175	22.30	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
55	20250220	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-35	5	-1.30	102497355	38643	33.08	2670	2685	2630	3490	1880	2685	2652.42	0.48	-267	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	495	4.77	0.49	12	0.21	556.00	5453.00	4505	20240220	-41.18	2175	20241210	21.84	2815	-5.86	20250121	2440	8.61	20250120	4505	-41.18	20240220	2175	21.84	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
56	20250220	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-30	5	-1.12	58068640	21924	18.77	2670	2685	2630	3490	1880	2685	2648.63	0.48	299	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	496	4.78	0.49	12	0.12	556.00	5453.00	4505	20240220	-41.07	2175	20241210	22.07	2815	-5.68	20250121	2440	8.81	20250120	4505	-41.07	20240220	2175	22.07	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
57	20250220	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-30	5	-1.12	9014795	3389	2.90	2670	2685	2655	3490	1880	2685	2660.02	0.48	414	2815	2750	2680	2615	2545	2782	2647	93	805	500	1930	5	1	18672816	496	4.78	0.49	12	0.02	556.00	5453.00	4505	20240220	-41.07	2175	20241210	22.07	2815	-5.68	20250121	2440	8.81	20250120	4505	-41.07	20240220	2175	22.07	20241210	1.79	N	092300	500	93 억	89914	N	N	N	N
58	20250219	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	60	2	2.29	311679085	116451	305.22	2630	2745	2610	3410	1840	2625	2676.44	0.49	-915	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	501	4.83	0.49	12	0.62	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4505	-40.40	20240220	2175	23.45	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
59	20250219	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	50	2	1.90	297385535	111122	291.25	2630	2745	2610	3410	1840	2625	2676.21	0.49	-105	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	499	4.81	0.49	12	0.60	556.00	5453.00	4505	20240220	-40.62	2175	20241210	22.99	2815	-4.97	20250121	2440	9.63	20250120	4505	-40.62	20240220	2175	22.99	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
60	20250219	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	60	2	2.29	279333000	104383	273.59	2630	2745	2610	3410	1840	2625	2676.04	0.49	-167	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	501	4.83	0.49	12	0.56	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4505	-40.40	20240220	2175	23.45	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
61	20250219	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	55	2	2.10	256754040	95953	251.50	2630	2745	2610	3410	1840	2625	2675.83	0.49	-113	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	500	4.82	0.49	12	0.51	556.00	5453.00	4505	20240220	-40.51	2175	20241210	23.22	2815	-4.80	20250121	2440	9.84	20250120	4505	-40.51	20240220	2175	23.22	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
62	20250219	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	55	2	2.10	232264630	86791	227.48	2630	2745	2610	3410	1840	2625	2676.14	0.49	1294	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	500	4.82	0.49	12	0.46	556.00	5453.00	4505	20240220	-40.51	2175	20241210	23.22	2815	-4.80	20250121	2440	9.84	20250120	4505	-40.51	20240220	2175	23.22	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
63	20250219	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	40	2	1.52	199070590	74417	195.05	2630	2745	2610	3410	1840	2625	2675.07	0.49	860	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	498	4.79	0.49	12	0.40	556.00	5453.00	4505	20240220	-40.84	2175	20241210	22.53	2815	-5.33	20250121	2440	9.22	20250120	4505	-40.84	20240220	2175	22.53	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
64	20250219	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	60	2	2.29	126112750	47206	123.73	2630	2745	2610	3410	1840	2625	2671.54	0.49	-556	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	501	4.83	0.49	12	0.25	556.00	5453.00	4505	20240220	-40.40	2175	20241210	23.45	2815	-4.62	20250121	2440	10.04	20250120	4505	-40.40	20240220	2175	23.45	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
65	20250219	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-15	5	-0.57	8477295	3234	8.48	2630	2630	2610	3410	1840	2625	2621.30	0.49	946	2641	2632	2616	2607	2591	2637	2612	93	785	500	1890	5	1	18672816	487	4.69	0.48	12	0.02	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.78	N	092300	500	93 억	90827	N	N	N	N
66	20250218	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	20	2	0.77	97399955	37391	109.59	2615	2625	2600	3385	1825	2605	2604.90	0.48	1655	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	490	4.72	0.48	12	0.20	556.00	5453.00	4505	20240220	-41.73	2175	20241210	20.69	2815	-6.75	20250121	2440	7.58	20250120	4505	-41.73	20240220	2175	20.69	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
67	20250218	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	10	2	0.38	93601735	35943	105.35	2615	2620	2600	3385	1825	2605	2604.17	0.48	1505	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	488	4.70	0.48	12	0.19	556.00	5453.00	4505	20240220	-41.95	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4505	-41.95	20240220	2175	20.23	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
68	20250218	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	0	3	0.00	73287765	28147	82.50	2615	2620	2600	3385	1825	2605	2603.75	0.48	1178	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	486	4.69	0.48	12	0.15	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
69	20250218	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	0	3	0.00	58160205	22333	65.46	2615	2620	2600	3385	1825	2605	2604.23	0.48	996	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	486	4.69	0.48	12	0.12	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
70	20250218	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	5	2	0.19	39707365	15248	44.69	2615	2620	2600	3385	1825	2605	2604.10	0.48	365	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	487	4.69	0.48	12	0.08	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
71	20250218	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	0	3	0.00	31026995	11910	34.91	2615	2620	2600	3385	1825	2605	2605.12	0.48	-10	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	486	4.69	0.48	12	0.06	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
72	20250218	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	15	2	0.58	8320680	3189	9.35	2615	2620	2600	3385	1825	2605	2609.18	0.48	76	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	489	4.71	0.48	12	0.02	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
73	20250218	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	5	2	0.19	75695	29	0.08	2615	2615	2610	3385	1825	2605	2610.17	0.48	0	2665	2635	2615	2585	2565	2625	2575	93	780	500	1870	5	1	18672816	487	4.69	0.48	12	0.00	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.77	N	092300	500	93 억	89170	N	N	N	N
74	20250217	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-10	5	-0.38	87180030	33331	89.97	2630	2645	2595	3395	1835	2615	2615.58	0.47	617	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	486	4.69	0.48	12	0.18	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
75	20250217	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-10	5	-0.38	78400055	29965	80.88	2630	2645	2595	3395	1835	2615	2616.39	0.47	502	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	486	4.69	0.48	12	0.16	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
76	20250217	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	5	2	0.19	68677305	26240	70.83	2630	2645	2595	3395	1835	2615	2617.28	0.47	295	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	489	4.71	0.48	12	0.14	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
77	20250217	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	10	2	0.38	45487965	17370	46.89	2630	2645	2595	3395	1835	2615	2618.77	0.47	151	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	490	4.72	0.48	12	0.09	556.00	5453.00	4505	20240220	-41.73	2175	20241210	20.69	2815	-6.75	20250121	2440	7.58	20250120	4505	-41.73	20240220	2175	20.69	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
78	20250217	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	5	2	0.19	40396670	15430	41.65	2630	2645	2595	3395	1835	2615	2618.06	0.47	217	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	489	4.71	0.48	12	0.08	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
79	20250217	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	10	2	0.38	36270875	13860	37.41	2630	2645	2595	3395	1835	2615	2616.95	0.47	543	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	490	4.72	0.48	12	0.07	556.00	5453.00	4505	20240220	-41.73	2175	20241210	20.69	2815	-6.75	20250121	2440	7.58	20250120	4505	-41.73	20240220	2175	20.69	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
80	20250217	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-5	5	-0.19	30329455	11585	31.27	2630	2645	2595	3395	1835	2615	2617.99	0.47	295	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	487	4.69	0.48	12	0.06	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
81	20250217	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	20	2	0.76	3503515	1328	3.58	2630	2645	2630	3395	1835	2615	2638.19	0.47	48	2678	2646	2593	2561	2508	2662	2577	93	780	500	1880	5	1	18672816	492	4.74	0.48	12	0.01	556.00	5453.00	4505	20240220	-41.51	2175	20241210	21.15	2815	-6.39	20250121	2440	7.99	20250120	4505	-41.51	20240220	2175	21.15	20241210	1.78	N	092300	500	93 억	88063	N	N	N	N
82	20250214	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	50	2	1.95	95573530	37004	148.23	2580	2625	2540	3330	1800	2565	2582.69	0.47	979	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	488	4.70	0.48	12	0.20	556.00	5453.00	4505	20240220	-41.95	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4505	-41.95	20240220	2175	20.23	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
83	20250214	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	45	2	1.75	87760315	34014	136.25	2580	2625	2540	3330	1800	2565	2580.12	0.47	1234	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	487	4.69	0.48	12	0.18	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
84	20250214	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	55	2	2.14	79638795	30905	123.80	2580	2625	2540	3330	1800	2565	2576.89	0.47	1216	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	489	4.71	0.48	12	0.17	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
85	20250214	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	50	2	1.95	67322450	26199	104.95	2580	2615	2540	3330	1800	2565	2569.66	0.47	1034	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	488	4.70	0.48	12	0.14	556.00	5453.00	4505	20240220	-41.95	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4505	-41.95	20240220	2175	20.23	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
86	20250214	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	30	2	1.17	58523610	22818	91.40	2580	2600	2540	3330	1800	2565	2564.80	0.47	734	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	485	4.67	0.48	12	0.12	556.00	5453.00	4505	20240220	-42.40	2175	20241210	19.31	2815	-7.82	20250121	2440	6.35	20250120	4505	-42.40	20240220	2175	19.31	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
87	20250214	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	20	2	0.78	48016365	18767	75.18	2580	2590	2540	3330	1800	2565	2558.55	0.47	379	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	483	4.65	0.47	12	0.10	556.00	5453.00	4505	20240220	-42.62	2175	20241210	18.85	2815	-8.17	20250121	2440	5.94	20250120	4505	-42.62	20240220	2175	18.85	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
88	20250214	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-5	5	-0.19	23104125	9035	36.19	2580	2590	2545	3330	1800	2565	2557.18	0.47	425	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	478	4.60	0.47	12	0.05	556.00	5453.00	4505	20240220	-43.17	2175	20241210	17.70	2815	-9.06	20250121	2440	4.92	20250120	4505	-43.17	20240220	2175	17.70	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
89	20250214	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	20	2	0.78	2214605	861	3.45	2580	2590	2560	3330	1800	2565	2572.13	0.47	31	2621	2592	2576	2547	2531	2607	2562	93	765	500	1840	5	1	18672816	483	4.65	0.47	12	0.00	556.00	5453.00	4505	20240220	-42.62	2175	20241210	18.85	2815	-8.17	20250121	2440	5.94	20250120	4505	-42.62	20240220	2175	18.85	20241210	1.76	N	092300	500	93 억	87084	N	N	N	N
90	20250213	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	5	2	0.20	63756235	24762	80.06	2560	2605	2560	3325	1795	2560	2574.76	0.46	1392	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	479	4.61	0.47	12	0.13	556.00	5453.00	4505	20240220	-43.06	2175	20241210	17.93	2815	-8.88	20250121	2440	5.12	20250120	4505	-43.06	20240220	2175	17.93	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
91	20250213	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	10	2	0.39	58801735	22832	73.82	2560	2605	2560	3325	1795	2560	2575.41	0.46	1408	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	480	4.62	0.47	12	0.12	556.00	5453.00	4505	20240220	-42.95	2175	20241210	18.16	2815	-8.70	20250121	2440	5.33	20250120	4505	-42.95	20240220	2175	18.16	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
92	20250213	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	5	2	0.20	50188900	19471	62.95	2560	2605	2560	3325	1795	2560	2577.62	0.46	1019	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	479	4.61	0.47	12	0.10	556.00	5453.00	4505	20240220	-43.06	2175	20241210	17.93	2815	-8.88	20250121	2440	5.12	20250120	4505	-43.06	20240220	2175	17.93	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
93	20250213	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	0	3	0.00	42993560	16665	53.88	2560	2605	2560	3325	1795	2560	2579.87	0.46	657	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	478	4.60	0.47	12	0.09	556.00	5453.00	4505	20240220	-43.17	2175	20241210	17.70	2815	-9.06	20250121	2440	4.92	20250120	4505	-43.17	20240220	2175	17.70	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
94	20250213	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	10	2	0.39	40180580	15567	50.33	2560	2605	2560	3325	1795	2560	2581.14	0.46	611	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	480	4.62	0.47	12	0.08	556.00	5453.00	4505	20240220	-42.95	2175	20241210	18.16	2815	-8.70	20250121	2440	5.33	20250120	4505	-42.95	20240220	2175	18.16	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
95	20250213	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	20	2	0.78	27141800	10492	33.92	2560	2605	2560	3325	1795	2560	2586.90	0.46	582	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	482	4.64	0.47	12	0.06	556.00	5453.00	4505	20240220	-42.73	2175	20241210	18.62	2815	-8.35	20250121	2440	5.74	20250120	4505	-42.73	20240220	2175	18.62	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
96	20250213	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	35	2	1.37	12711000	4911	15.88	2560	2605	2560	3325	1795	2560	2588.27	0.46	-397	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	485	4.67	0.48	12	0.03	556.00	5453.00	4505	20240220	-42.40	2175	20241210	19.31	2815	-7.82	20250121	2440	6.35	20250120	4505	-42.40	20240220	2175	19.31	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
97	20250213	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	10	2	0.39	678785	265	0.86	2560	2570	2560	3325	1795	2560	2561.45	0.46	179	2623	2591	2568	2536	2513	2580	2525	93	765	500	1840	5	1	18672816	480	4.62	0.47	12	0.00	556.00	5453.00	4505	20240220	-42.95	2175	20241210	18.16	2815	-8.70	20250121	2440	5.33	20250120	4505	-42.95	20240220	2175	18.16	20241210	1.78	N	092300	500	93 억	85692	N	N	N	N
98	20250212	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-30	5	-1.16	78300505	30407	101.70	2590	2600	2545	3365	1815	2590	2575.08	0.46	224	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	478	4.60	0.47	12	0.16	556.00	5453.00	4505	20240220	-43.17	2175	20241210	17.70	2815	-9.06	20250121	2440	4.92	20250120	4505	-43.17	20240220	2175	17.70	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
99	20250212	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-40	5	-1.54	75318410	29239	97.80	2590	2600	2545	3365	1815	2590	2575.96	0.46	404	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	476	4.59	0.47	12	0.16	556.00	5453.00	4505	20240220	-43.40	2175	20241210	17.24	2815	-9.41	20250121	2440	4.51	20250120	4505	-43.40	20240220	2175	17.24	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
100	20250212	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	-25	5	-0.97	57025495	22084	73.86	2590	2600	2565	3365	1815	2590	2582.21	0.46	587	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	479	4.61	0.47	12	0.12	556.00	5453.00	4505	20240220	-43.06	2175	20241210	17.93	2815	-8.88	20250121	2440	5.12	20250120	4505	-43.06	20240220	2175	17.93	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
101	20250212	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-20	5	-0.77	50601590	19580	65.49	2590	2600	2570	3365	1815	2590	2584.35	0.46	612	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	480	4.62	0.47	12	0.10	556.00	5453.00	4505	20240220	-42.95	2175	20241210	18.16	2815	-8.70	20250121	2440	5.33	20250120	4505	-42.95	20240220	2175	18.16	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
102	20250212	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-10	5	-0.39	39539985	15281	51.11	2590	2600	2575	3365	1815	2590	2587.53	0.46	683	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	482	4.64	0.47	12	0.08	556.00	5453.00	4505	20240220	-42.73	2175	20241210	18.62	2815	-8.35	20250121	2440	5.74	20250120	4505	-42.73	20240220	2175	18.62	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
103	20250212	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	-15	5	-0.58	37109515	14339	47.96	2590	2600	2575	3365	1815	2590	2588.01	0.46	289	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	481	4.63	0.47	12	0.08	556.00	5453.00	4505	20240220	-42.84	2175	20241210	18.39	2815	-8.53	20250121	2440	5.53	20250120	4505	-42.84	20240220	2175	18.39	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
104	20250212	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	5	2	0.19	16909770	6520	21.81	2590	2600	2585	3365	1815	2590	2593.52	0.46	-161	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	485	4.67	0.48	12	0.03	556.00	5453.00	4505	20240220	-42.40	2175	20241210	19.31	2815	-7.82	20250121	2440	6.35	20250120	4505	-42.40	20240220	2175	19.31	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
105	20250212	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	5	2	0.19	1872645	723	2.42	2590	2595	2590	3365	1815	2590	2590.10	0.46	-18	2646	2617	2601	2572	2556	2610	2565	93	775	500	1860	5	1	18672816	485	4.67	0.48	12	0.00	556.00	5453.00	4505	20240220	-42.40	2175	20241210	19.31	2815	-7.82	20250121	2440	6.35	20250120	4505	-42.40	20240220	2175	19.31	20241210	1.76	N	092300	500	93 억	85466	N	N	N	N
106	20250211	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-10	5	-0.38	77685555	29897	106.20	2615	2630	2585	3380	1820	2600	2598.44	0.46	-33	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	484	4.66	0.47	12	0.16	556.00	5453.00	4505	20240220	-42.51	2175	20241210	19.08	2815	-7.99	20250121	2440	6.15	20250120	4505	-42.51	20240220	2175	19.08	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
107	20250211	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-5	5	-0.19	66042905	25401	90.23	2615	2630	2585	3380	1820	2600	2600.01	0.46	175	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	485	4.67	0.48	12	0.14	556.00	5453.00	4505	20240220	-42.40	2175	20241210	19.31	2815	-7.82	20250121	2440	6.35	20250120	4505	-42.40	20240220	2175	19.31	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
108	20250211	140708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	0	3	0.00	59446650	22862	81.21	2615	2630	2585	3380	1820	2600	2600.24	0.46	233	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	485	4.68	0.48	12	0.12	556.00	5453.00	4505	20240220	-42.29	2175	20241210	19.54	2815	-7.64	20250121	2440	6.56	20250120	4505	-42.29	20240220	2175	19.54	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
109	20250211	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-5	5	-0.19	51166495	19671	69.87	2615	2630	2585	3380	1820	2600	2601.11	0.46	205	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	485	4.67	0.48	12	0.11	556.00	5453.00	4505	20240220	-42.40	2175	20241210	19.31	2815	-7.82	20250121	2440	6.35	20250120	4505	-42.40	20240220	2175	19.31	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
110	20250211	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	5	2	0.19	41622445	15994	56.81	2615	2630	2585	3380	1820	2600	2602.38	0.46	207	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	486	4.69	0.48	12	0.09	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
111	20250211	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	0	3	0.00	34585575	13291	47.21	2615	2630	2585	3380	1820	2600	2602.18	0.46	211	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	485	4.68	0.48	12	0.07	556.00	5453.00	4505	20240220	-42.29	2175	20241210	19.54	2815	-7.64	20250121	2440	6.56	20250120	4505	-42.29	20240220	2175	19.54	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
112	20250211	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	15	2	0.58	27769260	10679	37.93	2615	2630	2585	3380	1820	2600	2600.36	0.46	169	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	488	4.70	0.48	12	0.06	556.00	5453.00	4505	20240220	-41.95	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4505	-41.95	20240220	2175	20.23	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
113	20250211	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	10	2	0.38	3833120	1468	5.21	2615	2630	2605	3380	1820	2600	2611.12	0.46	96	2666	2632	2596	2562	2526	2650	2580	93	780	500	1870	5	1	18672816	487	4.69	0.48	12	0.01	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.77	N	092300	500	93 억	85499	N	N	N	N
114	20250210	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-10	5	-0.38	72781190	28008	133.42	2590	2630	2560	3390	1830	2610	2598.59	0.46	272	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	485	4.68	0.48	12	0.15	556.00	5453.00	4505	20240220	-42.29	2175	20241210	19.54	2815	-7.64	20250121	2440	6.56	20250120	4505	-42.29	20240220	2175	19.54	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
115	20250210	150703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	0	3	0.00	68013125	26174	124.68	2590	2630	2560	3390	1830	2610	2598.50	0.46	187	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	487	4.69	0.48	12	0.14	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
116	20250210	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-5	5	-0.19	60419585	23258	110.79	2590	2630	2560	3390	1830	2610	2597.80	0.46	-207	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	486	4.69	0.48	12	0.12	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
117	20250210	130704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	0	3	0.00	55540705	21386	101.87	2590	2630	2560	3390	1830	2610	2597.06	0.46	-321	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	487	4.69	0.48	12	0.11	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
118	20250210	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	5	2	0.19	41909575	16161	76.98	2590	2630	2560	3390	1830	2610	2593.25	0.46	-486	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	488	4.70	0.48	12	0.09	556.00	5453.00	4505	20240220	-41.95	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4505	-41.95	20240220	2175	20.23	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
119	20250210	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	10	2	0.38	33643680	12999	61.92	2590	2630	2560	3390	1830	2610	2588.17	0.46	-519	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	489	4.71	0.48	12	0.07	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
120	20250210	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	10	2	0.38	27537250	10655	50.76	2590	2630	2560	3390	1830	2610	2584.44	0.46	-671	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	489	4.71	0.48	12	0.06	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
121	20250210	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-25	5	-0.96	13555375	5265	25.08	2590	2590	2560	3390	1830	2610	2574.62	0.46	216	2666	2637	2616	2587	2566	2652	2602	93	780	500	1870	5	1	18672816	483	4.65	0.47	12	0.03	556.00	5453.00	4505	20240220	-42.62	2175	20241210	18.85	2815	-8.17	20250121	2440	5.94	20250120	4505	-42.62	20240220	2175	18.85	20241210	1.75	N	092300	500	93 억	85227	N	N	N	N
122	20250207	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-15	5	-0.57	55012040	20978	133.02	2595	2645	2595	3410	1840	2625	2622.37	0.47	-1840	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	487	4.69	0.48	12	0.11	556.00	5453.00	4505	20240220	-42.06	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
123	20250207	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	0	3	0.00	44968010	17139	108.68	2595	2645	2595	3410	1840	2625	2623.72	0.47	-1575	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	490	4.72	0.48	12	0.09	556.00	5453.00	4505	20240220	-41.73	2175	20241210	20.69	2815	-6.75	20250121	2440	7.58	20250120	4505	-41.73	20240220	2175	20.69	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
124	20250207	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-5	5	-0.19	37188390	14170	89.85	2595	2645	2595	3410	1840	2625	2624.45	0.47	-1062	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	489	4.71	0.48	12	0.08	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
125	20250207	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	10	2	0.38	28919875	11014	69.84	2595	2645	2595	3410	1840	2625	2625.74	0.47	-1072	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	492	4.74	0.48	12	0.06	556.00	5453.00	4505	20240220	-41.51	2175	20241210	21.15	2815	-6.39	20250121	2440	7.99	20250120	4505	-41.51	20240220	2175	21.15	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
126	20250207	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	10	2	0.38	23536505	8969	56.87	2595	2645	2595	3410	1840	2625	2624.21	0.47	-874	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	492	4.74	0.48	12	0.05	556.00	5453.00	4505	20240220	-41.51	2175	20241210	21.15	2815	-6.39	20250121	2440	7.99	20250120	4505	-41.51	20240220	2175	21.15	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
127	20250207	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	5	2	0.19	17188635	6558	41.59	2595	2645	2595	3410	1840	2625	2621.02	0.47	-821	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	491	4.73	0.48	12	0.04	556.00	5453.00	4505	20240220	-41.62	2175	20241210	20.92	2815	-6.57	20250121	2440	7.79	20250120	4505	-41.62	20240220	2175	20.92	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
128	20250207	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-5	5	-0.19	13658790	5210	33.04	2595	2645	2595	3410	1840	2625	2621.65	0.47	-812	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	489	4.71	0.48	12	0.03	556.00	5453.00	4505	20240220	-41.84	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
129	20250207	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-20	5	-0.76	3543150	1362	8.64	2595	2620	2595	3410	1840	2625	2601.43	0.47	-184	2665	2645	2615	2595	2565	2655	2605	93	785	500	1890	5	1	18672816	486	4.69	0.48	12	0.01	556.00	5453.00	4505	20240220	-42.18	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.76	N	092300	500	93 억	87067	N	N	N	N
130	20250206	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	5	2	0.19	40934885	15653	30.54	2590	2635	2585	3405	1835	2620	2615.14	0.47	-617	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	490	4.72	0.48	12	0.08	556.00	5453.00	4580	20240124	-42.69	2175	20241210	20.69	2815	-6.75	20250121	2440	7.58	20250120	4505	-41.73	20240220	2175	20.69	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
131	20250206	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-5	5	-0.19	36982480	14147	27.60	2590	2635	2585	3405	1835	2620	2614.16	0.47	-612	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	488	4.70	0.48	12	0.08	556.00	5453.00	4580	20240124	-42.90	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4505	-41.95	20240220	2175	20.23	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
132	20250206	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	0	3	0.00	26825425	10268	20.03	2590	2635	2585	3405	1835	2620	2612.53	0.47	-609	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	489	4.71	0.48	12	0.05	556.00	5453.00	4580	20240124	-42.79	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
133	20250206	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	15	2	0.57	21864045	8379	16.35	2590	2635	2585	3405	1835	2620	2609.39	0.47	-561	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	492	4.74	0.48	12	0.04	556.00	5453.00	4580	20240124	-42.47	2175	20241210	21.15	2815	-6.39	20250121	2440	7.99	20250120	4505	-41.51	20240220	2175	21.15	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
134	20250206	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	0	3	0.00	15441695	5927	11.56	2590	2625	2585	3405	1835	2620	2605.31	0.47	-561	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	489	4.71	0.48	12	0.03	556.00	5453.00	4580	20240124	-42.79	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
135	20250206	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-5	5	-0.19	10580280	4070	7.94	2590	2615	2585	3405	1835	2620	2599.58	0.47	-73	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	488	4.70	0.48	12	0.02	556.00	5453.00	4580	20240124	-42.90	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4505	-41.95	20240220	2175	20.23	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
136	20250206	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-10	5	-0.38	7718980	2973	5.80	2590	2610	2585	3405	1835	2620	2596.36	0.47	210	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	487	4.69	0.48	12	0.02	556.00	5453.00	4580	20240124	-43.01	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
137	20250206	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	4307885	1663	3.24	2590	2605	2590	3405	1835	2620	2590.43	0.47	841	2666	2642	2596	2572	2526	2655	2585	93	785	500	1880	5	1	18672816	484	4.66	0.47	12	0.01	556.00	5453.00	4580	20240124	-43.45	2175	20241210	19.08	2815	-7.99	20250121	2440	6.15	20250120	4505	-42.51	20240220	2175	19.08	20241210	1.77	N	092300	500	93 억	87684	N	N	N	N
138	20250205	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	70	2	2.75	133120845	51232	244.77	2550	2620	2550	3315	1785	2550	2598.39	0.46	2590	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	489	4.71	0.48	12	0.27	556.00	5453.00	4680	20240123	-44.02	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4505	-41.84	20240220	2175	20.46	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
139	20250205	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	60	2	2.35	130248010	50134	239.52	2550	2620	2550	3315	1785	2550	2598.00	0.46	2390	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	487	4.69	0.48	12	0.27	556.00	5453.00	4680	20240123	-44.23	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
140	20250205	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	60	2	2.35	88860315	34232	163.55	2550	2620	2550	3315	1785	2550	2595.83	0.46	1237	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	487	4.69	0.48	12	0.18	556.00	5453.00	4680	20240123	-44.23	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4505	-42.06	20240220	2175	20.00	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
141	20250205	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	55	2	2.16	66958200	25840	123.45	2550	2620	2550	3315	1785	2550	2591.26	0.46	844	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	486	4.69	0.48	12	0.14	556.00	5453.00	4680	20240123	-44.34	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4505	-42.18	20240220	2175	19.77	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
142	20250205	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	50	2	1.96	62675090	24195	115.59	2550	2620	2550	3315	1785	2550	2590.41	0.46	592	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	485	4.68	0.48	12	0.13	556.00	5453.00	4680	20240123	-44.44	2175	20241210	19.54	2815	-7.64	20250121	2440	6.56	20250120	4505	-42.29	20240220	2175	19.54	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
143	20250205	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	40	2	1.57	42916600	16575	79.19	2550	2620	2550	3315	1785	2550	2589.24	0.46	515	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	484	4.66	0.47	12	0.09	556.00	5453.00	4680	20240123	-44.66	2175	20241210	19.08	2815	-7.99	20250121	2440	6.15	20250120	4505	-42.51	20240220	2175	19.08	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
144	20250205	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	50	2	1.96	32166865	12431	59.39	2550	2620	2550	3315	1785	2550	2587.63	0.46	481	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	485	4.68	0.48	12	0.07	556.00	5453.00	4680	20240123	-44.44	2175	20241210	19.54	2815	-7.64	20250121	2440	6.56	20250120	4505	-42.29	20240220	2175	19.54	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
145	20250205	090640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	415790	163	0.78	2550	2565	2550	3315	1785	2550	2550.86	0.46	4	2603	2576	2553	2526	2503	2590	2540	93	765	500	1830	5	1	18672816	478	4.60	0.47	12	0.00	556.00	5453.00	4680	20240123	-45.30	2175	20241210	17.70	2815	-9.06	20250121	2440	4.92	20250120	4505	-43.17	20240220	2175	17.70	20241210	1.82	N	092300	500	93 억	85094	N	N	N	N
146	20250204	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	20	2	0.79	53449385	20931	43.46	2530	2580	2530	3285	1775	2530	2553.60	0.45	1361	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	476	4.59	0.47	12	0.11	556.00	5453.00	4715	20240122	-45.92	2175	20241210	17.24	2815	-9.41	20250121	2440	4.51	20250120	4505	-43.40	20240220	2175	17.24	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N
147	20250204	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	10	2	0.40	47455190	18572	38.57	2530	2580	2530	3285	1775	2530	2555.20	0.45	1366	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	474	4.57	0.47	12	0.10	556.00	5453.00	4715	20240122	-46.13	2175	20241210	16.78	2815	-9.77	20250121	2440	4.10	20250120	4505	-43.62	20240220	2175	16.78	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N
148	20250204	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	20	2	0.79	34139760	13335	27.69	2530	2580	2530	3285	1775	2530	2560.16	0.45	1220	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	476	4.59	0.47	12	0.07	556.00	5453.00	4715	20240122	-45.92	2175	20241210	17.24	2815	-9.41	20250121	2440	4.51	20250120	4505	-43.40	20240220	2175	17.24	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N
149	20250204	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	30	2	1.19	25861435	10091	20.95	2530	2580	2530	3285	1775	2530	2562.82	0.45	1114	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	478	4.60	0.47	12	0.05	556.00	5453.00	4715	20240122	-45.71	2175	20241210	17.70	2815	-9.06	20250121	2440	4.92	20250120	4505	-43.17	20240220	2175	17.70	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N
150	20250204	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	30	2	1.19	25095365	9792	20.33	2530	2580	2530	3285	1775	2530	2562.84	0.45	1105	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	478	4.60	0.47	12	0.05	556.00	5453.00	4715	20240122	-45.71	2175	20241210	17.70	2815	-9.06	20250121	2440	4.92	20250120	4505	-43.17	20240220	2175	17.70	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N
151	20250204	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	35	2	1.38	13935380	5440	11.30	2530	2580	2530	3285	1775	2530	2561.65	0.45	578	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	479	4.61	0.47	12	0.03	556.00	5453.00	4715	20240122	-45.60	2175	20241210	17.93	2815	-8.88	20250121	2440	5.12	20250120	4505	-43.06	20240220	2175	17.93	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N
152	20250204	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	40	2	1.58	10237580	4001	8.31	2530	2580	2530	3285	1775	2530	2558.76	0.45	1156	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	480	4.62	0.47	12	0.02	556.00	5453.00	4715	20240122	-45.49	2175	20241210	18.16	2815	-8.70	20250121	2440	5.33	20250120	4505	-42.95	20240220	2175	18.16	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N
153	20250204	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	35	2	1.38	2463075	971	2.02	2530	2570	2530	3285	1775	2530	2536.64	0.45	47	2653	2591	2558	2496	2463	2575	2480	93	755	500	1820	5	1	18672816	479	4.61	0.47	12	0.01	556.00	5453.00	4715	20240122	-45.60	2175	20241210	17.93	2815	-8.88	20250121	2440	5.12	20250120	4505	-43.06	20240220	2175	17.93	20241210	1.78	N	092300	500	93 억	83119	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History