KissMeData/045300/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	50020855	16513	155.96	3080	3090	3000	4015	2165	3090	3029.15	0.29	-370	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	311	-29.71	0.45	12	0.16	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4030	-24.07	20240228	2275	34.51	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
3	20250228	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	48644505	16063	151.71	3080	3090	3000	4015	2165	3090	3028.33	0.29	-269	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	311	-29.71	0.45	12	0.16	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4030	-24.07	20240228	2275	34.51	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
4	20250228	140532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-60	5	-1.94	21567695	7084	66.91	3080	3090	3020	4015	2165	3090	3044.51	0.29	-299	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	308	-29.42	0.45	12	0.07	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4030	-24.81	20240228	2275	33.19	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
5	20250228	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-60	5	-1.94	19688915	6464	61.05	3080	3090	3020	4015	2165	3090	3045.88	0.29	-299	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	308	-29.42	0.45	12	0.06	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4030	-24.81	20240228	2275	33.19	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
6	20250228	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-60	5	-1.94	18591875	6102	57.63	3080	3090	3020	4015	2165	3090	3046.79	0.29	-298	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	308	-29.42	0.45	12	0.06	-103.00	6726.00	4150	20240221	-26.99	2234	20241210	35.63	3215	-5.75	20250131	2495	21.44	20250102	4030	-24.81	20240228	2275	33.19	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
7	20250228	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-55	5	-1.78	16265790	5333	50.37	3080	3090	3025	4015	2165	3090	3049.97	0.29	-263	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	308	-29.47	0.45	12	0.05	-103.00	6726.00	4150	20240221	-26.87	2234	20241210	35.85	3215	-5.60	20250131	2495	21.64	20250102	4030	-24.69	20240228	2275	33.41	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
8	20250228	100528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	12169545	3986	37.65	3080	3090	3040	4015	2165	3090	3053.00	0.29	188	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	311	-29.71	0.45	12	0.04	-103.00	6726.00	4150	20240221	-26.27	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4030	-24.07	20240228	2275	34.51	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
9	20250228	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-10	5	-0.32	46280	15	0.14	3080	3080	3080	4015	2165	3090	3080.00	0.29	0	3153	3121	3078	3046	3003	3137	3062	51	925	500	2160	5	1	10151583	313	-29.90	0.46	12	0.00	-103.00	6726.00	4150	20240221	-25.78	2234	20241210	37.87	3215	-4.20	20250131	2495	23.45	20250102	4030	-23.57	20240228	2275	35.38	20241210	1.22	N	045300	500	50 억	29715	N	N	N	N
10	20250227	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	40	2	1.31	32285095	10555	125.71	3050	3110	3035	3965	2135	3050	3058.73	0.29	79	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	314	-30.00	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4030	-23.33	20240227	2275	35.82	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
11	20250227	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	20	2	0.66	30635595	10019	119.33	3050	3110	3035	3965	2135	3050	3057.75	0.29	104	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	312	-29.81	0.46	12	0.10	-103.00	6726.00	4224	20240216	-27.32	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	4030	-23.82	20240227	2275	34.95	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
12	20250227	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	5	2	0.16	20077705	6573	78.29	3050	3110	3035	3965	2135	3050	3054.58	0.29	104	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	310	-29.66	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	4030	-24.19	20240227	2275	34.29	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
13	20250227	130524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-5	5	-0.16	18487600	6051	72.07	3050	3110	3035	3965	2135	3050	3055.30	0.29	116	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	309	-29.56	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	4030	-24.44	20240227	2275	33.85	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
14	20250227	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-5	5	-0.16	18121865	5931	70.64	3050	3110	3035	3965	2135	3050	3055.45	0.29	123	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	309	-29.56	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	4030	-24.44	20240227	2275	33.85	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
15	20250227	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	10	2	0.33	11180755	3652	43.50	3050	3110	3050	3965	2135	3050	3061.56	0.29	148	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	311	-29.71	0.45	12	0.04	-103.00	6726.00	4224	20240216	-27.56	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4030	-24.07	20240227	2275	34.51	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
16	20250227	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	0	3	0.00	4512975	1473	17.54	3050	3110	3050	3965	2135	3050	3063.85	0.29	175	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	310	-29.61	0.45	12	0.01	-103.00	6726.00	4224	20240216	-27.79	2234	20241210	36.53	3215	-5.13	20250131	2495	22.24	20250102	4030	-24.32	20240227	2275	34.07	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
17	20250227	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	50	2	1.64	1101390	361	4.30	3050	3110	3050	3965	2135	3050	3050.96	0.29	165	3096	3072	3041	3017	2986	3085	3030	51	915	500	2130	5	1	10151583	315	-30.10	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4030	-23.08	20240227	2275	36.26	20241210	1.23	N	045300	500	50 억	29636	N	N	N	N
18	20250226	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	5	2	0.16	25496890	8396	104.62	3045	3065	3010	3955	2135	3045	3036.79	0.29	179	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	310	-29.61	0.45	12	0.08	-103.00	6726.00	4224	20240216	-27.79	2234	20241210	36.53	3215	-5.13	20250131	2495	22.24	20250102	4095	-25.52	20240226	2275	34.07	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
19	20250226	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	5	2	0.16	24521195	8076	100.64	3045	3065	3010	3955	2135	3045	3036.30	0.29	179	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	310	-29.61	0.45	12	0.08	-103.00	6726.00	4224	20240216	-27.79	2234	20241210	36.53	3215	-5.13	20250131	2495	22.24	20250102	4095	-25.52	20240226	2275	34.07	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
20	20250226	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-5	5	-0.16	23105965	7611	94.84	3045	3065	3010	3955	2135	3045	3035.86	0.29	179	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	309	-29.51	0.45	12	0.07	-103.00	6726.00	4224	20240216	-28.03	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	4095	-25.76	20240226	2275	33.63	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
21	20250226	130524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	0	3	0.00	16808750	5542	69.06	3045	3065	3010	3955	2135	3045	3032.97	0.29	179	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	309	-29.56	0.45	12	0.05	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	4095	-25.64	20240226	2275	33.85	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
22	20250226	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	5	2	0.16	15682085	5172	64.45	3045	3065	3010	3955	2135	3045	3032.10	0.29	201	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	310	-29.61	0.45	12	0.05	-103.00	6726.00	4224	20240216	-27.79	2234	20241210	36.53	3215	-5.13	20250131	2495	22.24	20250102	4095	-25.52	20240226	2275	34.07	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
23	20250226	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	10	2	0.33	12489180	4122	51.36	3045	3065	3010	3955	2135	3045	3029.87	0.29	215	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	310	-29.66	0.45	12	0.04	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	4095	-25.40	20240226	2275	34.29	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
24	20250226	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	20	2	0.66	10961875	3620	45.11	3045	3065	3010	3955	2135	3045	3028.12	0.29	229	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	311	-29.76	0.46	12	0.04	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3215	-4.67	20250131	2495	22.85	20250102	4095	-25.15	20240226	2275	34.73	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
25	20250226	090528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-5	5	-0.16	1486270	492	6.13	3045	3045	3010	3955	2135	3045	3020.68	0.29	231	3195	3120	3065	2990	2935	3092	2962	51	910	500	2130	5	1	10151583	309	-29.51	0.45	12	0.00	-103.00	6726.00	4224	20240216	-28.03	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	4095	-25.76	20240226	2275	33.63	20241210	1.23	N	045300	500	50 억	29457	N	N	N	N
26	20250225	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	10	2	0.33	24432915	8022	31.26	3090	3140	3010	3945	2125	3035	3045.74	0.29	-451	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	309	-29.56	0.45	12	0.08	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	4095	-25.64	20240226	2275	33.85	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
27	20250225	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	5	2	0.16	23650800	7765	30.26	3090	3140	3010	3945	2125	3035	3045.82	0.29	-449	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	309	-29.51	0.45	12	0.08	-103.00	6726.00	4224	20240216	-28.03	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	4095	-25.76	20240226	2275	33.63	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
28	20250225	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-15	5	-0.49	18189685	5958	23.22	3090	3140	3010	3945	2125	3035	3052.99	0.29	-492	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	307	-29.32	0.45	12	0.06	-103.00	6726.00	4224	20240216	-28.50	2234	20241210	35.18	3215	-6.07	20250131	2495	21.04	20250102	4095	-26.25	20240226	2275	32.75	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
29	20250225	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	0	3	0.00	15722005	5143	20.04	3090	3140	3010	3945	2125	3035	3056.97	0.29	-473	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	308	-29.47	0.45	12	0.05	-103.00	6726.00	4224	20240216	-28.15	2234	20241210	35.85	3215	-5.60	20250131	2495	21.64	20250102	4095	-25.89	20240226	2275	33.41	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
30	20250225	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	15	2	0.49	13571780	4434	17.28	3090	3140	3010	3945	2125	3035	3060.84	0.29	-489	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	310	-29.61	0.45	12	0.04	-103.00	6726.00	4224	20240216	-27.79	2234	20241210	36.53	3215	-5.13	20250131	2495	22.24	20250102	4095	-25.52	20240226	2275	34.07	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
31	20250225	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	35	2	1.15	10650665	3470	13.52	3090	3140	3010	3945	2125	3035	3069.36	0.29	-491	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	312	-29.81	0.46	12	0.03	-103.00	6726.00	4224	20240216	-27.32	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	4095	-25.03	20240226	2275	34.95	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
32	20250225	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	25	2	0.82	9283495	3019	11.77	3090	3140	3040	3945	2125	3035	3075.02	0.29	-475	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	311	-29.71	0.45	12	0.03	-103.00	6726.00	4224	20240216	-27.56	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4095	-25.27	20240226	2275	34.51	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
33	20250225	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	55	2	1.81	4084985	1322	5.15	3090	3095	3055	3945	2125	3035	3090.00	0.29	-312	3168	3101	3063	2996	2958	3082	2977	51	910	500	2120	5	1	10151583	314	-30.00	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4095	-24.54	20240226	2275	35.82	20241210	1.28	N	045300	500	50 억	29908	N	N	N	N
34	20250224	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-55	5	-1.78	78976370	25655	138.59	3105	3130	3025	4015	2165	3090	3078.40	0.30	-219	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	308	-29.47	0.45	12	0.25	-103.00	6726.00	4224	20240216	-28.15	2234	20241210	35.85	3215	-5.60	20250131	2495	21.64	20250102	4095	-25.89	20240226	2275	33.41	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
35	20250224	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-15	5	-0.49	69546725	22558	121.86	3105	3130	3050	4015	2165	3090	3083.02	0.30	-215	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	312	-29.85	0.46	12	0.22	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4095	-24.91	20240226	2275	35.16	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
36	20250224	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	-25	5	-0.81	64088745	20775	112.23	3105	3130	3050	4015	2165	3090	3084.90	0.30	-235	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	311	-29.76	0.46	12	0.20	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3215	-4.67	20250131	2495	22.85	20250102	4095	-25.15	20240226	2275	34.73	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
37	20250224	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	59911885	19409	104.85	3105	3130	3050	4015	2165	3090	3086.81	0.30	-234	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	311	-29.71	0.45	12	0.19	-103.00	6726.00	4224	20240216	-27.56	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4095	-25.27	20240226	2275	34.51	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
38	20250224	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-10	5	-0.32	56218470	18199	98.31	3105	3130	3055	4015	2165	3090	3089.10	0.30	-306	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	313	-29.90	0.46	12	0.18	-103.00	6726.00	4224	20240216	-27.08	2234	20241210	37.87	3215	-4.20	20250131	2495	23.45	20250102	4095	-24.79	20240226	2275	35.38	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
39	20250224	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	55825385	18071	97.62	3105	3130	3055	4015	2165	3090	3089.23	0.30	-306	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.18	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4095	-24.54	20240226	2275	35.82	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
40	20250224	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	10	2	0.32	30740945	9912	53.55	3105	3130	3085	4015	2165	3090	3101.39	0.30	-487	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	315	-30.10	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4095	-24.30	20240226	2275	36.26	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
41	20250224	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	-5	5	-0.16	132755	43	0.23	3105	3105	3085	4015	2165	3090	3087.33	0.30	-38	3206	3147	3091	3032	2976	3120	3005	51	925	500	2160	5	1	10151583	313	-29.95	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.96	2234	20241210	38.09	3215	-4.04	20250131	2495	23.65	20250102	4095	-24.66	20240226	2275	35.60	20241210	1.32	N	045300	500	50 억	30127	N	N	N	N
42	20250221	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-35	5	-1.12	56869550	18509	120.96	3150	3150	3035	4060	2190	3125	3072.53	0.29	238	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	314	-30.00	0.46	12	0.18	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4225	-26.86	20240221	2275	35.82	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
43	20250221	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-50	5	-1.60	45995250	14973	97.85	3150	3150	3035	4060	2190	3125	3071.88	0.29	247	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	312	-29.85	0.46	12	0.15	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4225	-27.22	20240221	2275	35.16	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
44	20250221	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-55	5	-1.76	35936015	11691	76.40	3150	3150	3035	4060	2190	3125	3073.82	0.29	272	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	312	-29.81	0.46	12	0.12	-103.00	6726.00	4224	20240216	-27.32	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	4225	-27.34	20240221	2275	34.95	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
45	20250221	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-70	5	-2.24	12130990	3942	25.76	3150	3150	3035	4060	2190	3125	3077.37	0.29	-26	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	310	-29.66	0.45	12	0.04	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	4225	-27.69	20240221	2275	34.29	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
46	20250221	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-45	5	-1.44	11489075	3733	24.40	3150	3150	3035	4060	2190	3125	3077.71	0.29	-24	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	313	-29.90	0.46	12	0.04	-103.00	6726.00	4224	20240216	-27.08	2234	20241210	37.87	3215	-4.20	20250131	2495	23.45	20250102	4225	-27.10	20240221	2275	35.38	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
47	20250221	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-35	5	-1.12	4457530	1443	9.43	3150	3150	3035	4060	2190	3125	3089.07	0.29	3	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	314	-30.00	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4225	-26.86	20240221	2275	35.82	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
48	20250221	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	-40	5	-1.28	3837310	1242	8.12	3150	3150	3035	4060	2190	3125	3089.62	0.29	3	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	313	-29.95	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.96	2234	20241210	38.09	3215	-4.04	20250131	2495	23.65	20250102	4225	-26.98	20240221	2275	35.60	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
49	20250221	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	25	2	0.80	371700	118	0.77	3150	3150	3150	4060	2190	3125	3150.00	0.29	0	3235	3180	3125	3070	3015	3152	3042	51	935	500	2180	5	1	10151583	320	-30.58	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.43	2234	20241210	41.00	3215	-2.02	20250131	2495	26.25	20250102	4225	-25.44	20240221	2275	38.46	20241210	1.39	N	045300	500	50 억	29889	N	N	N	N
50	20250220	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	48030100	15301	76.94	3175	3180	3070	4075	2195	3135	3139.02	0.30	-527	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.15	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4225	-26.04	20240221	2275	37.36	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
51	20250220	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-35	5	-1.12	46721055	14879	74.82	3175	3180	3070	4075	2195	3135	3140.07	0.30	-458	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	315	-30.10	0.46	12	0.15	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4225	-26.63	20240221	2275	36.26	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
52	20250220	140514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-15	5	-0.48	45076885	14347	72.15	3175	3180	3100	4075	2195	3135	3141.90	0.30	-437	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	317	-30.29	0.46	12	0.14	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4225	-26.15	20240221	2275	37.14	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
53	20250220	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-5	5	-0.16	43333970	13786	69.33	3175	3180	3105	4075	2195	3135	3143.33	0.30	-430	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	318	-30.39	0.47	12	0.14	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4225	-25.92	20240221	2275	37.58	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
54	20250220	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	34095765	10826	54.44	3175	3180	3120	4075	2195	3135	3149.43	0.30	-393	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.11	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4225	-26.04	20240221	2275	37.36	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
55	20250220	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	0	3	0.00	31885065	10118	50.88	3175	3180	3125	4075	2195	3135	3151.32	0.30	-393	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	318	-30.44	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4225	-25.80	20240221	2275	37.80	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
56	20250220	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	0	3	0.00	29712510	9425	47.40	3175	3180	3125	4075	2195	3135	3152.52	0.30	-393	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	318	-30.44	0.47	12	0.09	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4225	-25.80	20240221	2275	37.80	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
57	20250220	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	40	2	1.28	1360660	431	2.17	3175	3180	3135	4075	2195	3135	3156.98	0.30	0	3201	3167	3126	3092	3051	3185	3110	51	940	500	2190	5	1	10151583	322	-30.83	0.47	12	0.00	-103.00	6726.00	4224	20240216	-24.83	2234	20241210	42.12	3215	-1.24	20250131	2495	27.25	20250102	4225	-24.85	20240221	2275	39.56	20241210	1.37	N	045300	500	50 억	30416	N	N	N	N
58	20250219	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	15	2	0.48	62072905	19884	66.58	3120	3160	3085	4055	2185	3120	3121.75	0.30	-499	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	318	-30.44	0.47	12	0.20	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4225	-25.80	20240221	2275	37.80	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
59	20250219	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	5	2	0.16	61279170	19630	65.72	3120	3160	3085	4055	2185	3120	3121.71	0.30	-486	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	317	-30.34	0.46	12	0.19	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4225	-26.04	20240221	2275	37.36	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
60	20250219	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3145	25	2	0.80	58454240	18726	62.70	3120	3160	3085	4055	2185	3120	3121.56	0.30	-477	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	319	-30.53	0.47	12	0.18	-103.00	6726.00	4224	20240216	-25.54	2234	20241210	40.78	3215	-2.18	20250131	2495	26.05	20250102	4225	-25.56	20240221	2275	38.24	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
61	20250219	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	10	2	0.32	57457420	18407	61.63	3120	3160	3085	4055	2185	3120	3121.50	0.30	-479	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	318	-30.39	0.47	12	0.18	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4225	-25.92	20240221	2275	37.58	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
62	20250219	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	5	2	0.16	41764025	13393	44.84	3120	3160	3085	4055	2185	3120	3118.35	0.30	-472	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	317	-30.34	0.46	12	0.13	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4225	-26.04	20240221	2275	37.36	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
63	20250219	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	10	2	0.32	30265470	9713	32.52	3120	3160	3085	4055	2185	3120	3115.97	0.30	-321	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	318	-30.39	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4225	-25.92	20240221	2275	37.58	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
64	20250219	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-20	5	-0.64	5875705	1890	6.33	3120	3160	3085	4055	2185	3120	3108.82	0.30	-137	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	315	-30.10	0.46	12	0.02	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4225	-26.63	20240221	2275	36.26	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
65	20250219	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	5	2	0.16	1007820	323	1.08	3120	3160	3120	4055	2185	3120	3120.19	0.30	-59	3273	3196	3108	3031	2943	3235	3070	51	935	500	2180	5	1	10151583	317	-30.34	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4225	-26.04	20240221	2275	37.36	20241210	1.39	N	045300	500	50 억	30901	N	N	N	N
66	20250218	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	5	2	0.16	91850900	29746	167.11	3085	3185	3020	4045	2185	3115	3087.48	0.30	99	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	317	-30.29	0.46	12	0.29	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4225	-26.15	20240221	2275	37.14	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
67	20250218	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-10	5	-0.32	85427595	27678	155.49	3085	3185	3020	4045	2185	3115	3086.48	0.30	529	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	315	-30.15	0.46	12	0.27	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4225	-26.51	20240221	2275	36.48	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
68	20250218	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	5	2	0.16	54743535	17757	99.76	3085	3185	3020	4045	2185	3115	3082.93	0.30	314	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	317	-30.29	0.46	12	0.17	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4225	-26.15	20240221	2275	37.14	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
69	20250218	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-35	5	-1.12	22717810	7383	41.48	3085	3185	3020	4045	2185	3115	3077.04	0.30	32	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	313	-29.90	0.46	12	0.07	-103.00	6726.00	4224	20240216	-27.08	2234	20241210	37.87	3215	-4.20	20250131	2495	23.45	20250102	4225	-27.10	20240221	2275	35.38	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
70	20250218	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-40	5	-1.28	20578715	6685	37.56	3085	3185	3020	4045	2185	3115	3078.34	0.30	16	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	312	-29.85	0.46	12	0.07	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4225	-27.22	20240221	2275	35.16	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
71	20250218	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-10	5	-0.32	12322995	4000	22.47	3085	3185	3020	4045	2185	3115	3080.75	0.30	51	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	315	-30.15	0.46	12	0.04	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4225	-26.51	20240221	2275	36.48	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
72	20250218	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-10	5	-0.32	8953855	2909	16.34	3085	3185	3020	4045	2185	3115	3077.98	0.30	51	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	315	-30.15	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4225	-26.51	20240221	2275	36.48	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
73	20250218	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	35	2	1.12	662470	214	1.20	3085	3185	3020	4045	2185	3115	3095.65	0.30	-10	3198	3156	3078	3036	2958	3177	3057	51	930	500	2180	5	1	10151583	320	-30.58	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.43	2234	20241210	41.00	3215	-2.02	20250131	2495	26.25	20250102	4225	-25.44	20240221	2275	38.46	20241210	1.39	N	045300	500	50 억	30792	N	N	N	N
74	20250217	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	25	2	0.81	53931020	17730	301.38	3090	3120	3000	4015	2165	3090	3041.77	0.30	129	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	316	-30.24	0.46	12	0.17	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4225	-26.27	20240221	2275	36.92	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
75	20250217	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-50	5	-1.62	38831995	12805	217.66	3090	3090	3000	4015	2165	3090	3032.55	0.30	49	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	309	-29.51	0.45	12	0.13	-103.00	6726.00	4224	20240216	-28.03	2234	20241210	36.08	3215	-5.44	20250131	2495	21.84	20250102	4225	-28.05	20240221	2275	33.63	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
76	20250217	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-80	5	-2.59	26230490	8641	146.88	3090	3090	3000	4015	2165	3090	3035.57	0.30	513	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	306	-29.22	0.45	12	0.09	-103.00	6726.00	4224	20240216	-28.74	2234	20241210	34.74	3215	-6.38	20250131	2495	20.64	20250102	4225	-28.76	20240221	2275	32.31	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
77	20250217	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-45	5	-1.46	18279175	6007	102.11	3090	3090	3015	4015	2165	3090	3042.96	0.30	3	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	309	-29.56	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3215	-5.29	20250131	2495	22.04	20250102	4225	-27.93	20240221	2275	33.85	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
78	20250217	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-35	5	-1.13	16129885	5301	90.11	3090	3090	3015	4015	2165	3090	3042.77	0.30	-1	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	310	-29.66	0.45	12	0.05	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3215	-4.98	20250131	2495	22.44	20250102	4225	-27.69	20240221	2275	34.29	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
79	20250217	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	11986790	3945	67.06	3090	3090	3015	4015	2165	3090	3038.44	0.30	-17	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	311	-29.71	0.45	12	0.04	-103.00	6726.00	4224	20240216	-27.56	2234	20241210	36.97	3215	-4.82	20250131	2495	22.65	20250102	4225	-27.57	20240221	2275	34.51	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
80	20250217	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-10	5	-0.32	289275	94	1.60	3090	3090	3065	4015	2165	3090	3076.98	0.30	-3	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	313	-29.90	0.46	12	0.00	-103.00	6726.00	4224	20240216	-27.08	2234	20241210	37.87	3215	-4.20	20250131	2495	23.45	20250102	4225	-27.10	20240221	2275	35.38	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
81	20250217	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	43260	14	0.24	3090	3090	3090	4015	2165	3090	3090.00	0.30	0	3220	3155	3095	3030	2970	3125	3000	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4225	-26.86	20240221	2275	35.82	20241210	1.39	N	045300	500	50 억	30648	N	N	N	N
82	20250214	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	18020855	5863	21.69	3130	3160	3035	4065	2195	3130	3073.66	0.30	-248	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
83	20250214	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	17424870	5670	20.97	3130	3160	3035	4065	2195	3130	3073.17	0.30	-209	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
84	20250214	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	-65	5	-2.08	9623030	3130	11.58	3130	3160	3035	4065	2195	3130	3074.45	0.30	-190	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	311	-29.76	0.46	12	0.03	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3215	-4.67	20250131	2495	22.85	20250102	4300	-28.72	20240216	2275	34.73	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
85	20250214	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-60	5	-1.92	8124020	2641	9.77	3130	3160	3035	4065	2195	3130	3076.12	0.30	-203	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	312	-29.81	0.46	12	0.03	-103.00	6726.00	4224	20240216	-27.32	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	4300	-28.60	20240216	2275	34.95	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
86	20250214	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-55	5	-1.76	7207165	2342	8.66	3130	3160	3035	4065	2195	3130	3077.35	0.30	-157	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	312	-29.85	0.46	12	0.02	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4300	-28.49	20240216	2275	35.16	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
87	20250214	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	3239830	1042	3.85	3130	3160	3080	4065	2195	3130	3109.24	0.30	-157	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
88	20250214	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-35	5	-1.12	1688785	540	2.00	3130	3160	3095	4065	2195	3130	3127.38	0.30	-129	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.05	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
89	20250214	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	30	2	0.96	541575	173	0.64	3130	3160	3130	4065	2195	3130	3130.49	0.30	-25	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	321	-30.68	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.19	2234	20241210	41.45	3215	-1.71	20250131	2495	26.65	20250102	4300	-26.51	20240216	2275	38.90	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
90	20250213	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	0	3	0.00	83721105	26955	173.77	3130	3180	3075	4065	2195	3130	3105.96	0.31	-131	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	318	-30.39	0.47	12	0.27	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
91	20250213	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-5	5	-0.16	82118750	26443	170.47	3130	3180	3075	4065	2195	3130	3105.50	0.31	201	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	317	-30.34	0.46	12	0.26	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
92	20250213	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-15	5	-0.48	72029180	23203	149.58	3130	3180	3075	4065	2195	3130	3104.30	0.31	196	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	316	-30.24	0.46	12	0.23	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
93	20250213	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	58416060	18808	121.25	3130	3180	3075	4065	2195	3130	3105.92	0.31	200	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.19	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
94	20250213	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-35	5	-1.12	56749975	18269	117.77	3130	3180	3075	4065	2195	3130	3106.35	0.31	197	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	314	-30.05	0.46	12	0.18	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
95	20250213	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	51391845	16535	106.59	3130	3180	3075	4065	2195	3130	3108.06	0.31	176	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.16	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
96	20250213	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-25	5	-0.80	34642920	11107	71.60	3130	3180	3075	4065	2195	3130	3119.02	0.31	226	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	315	-30.15	0.46	12	0.11	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
97	20250213	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	45	2	1.44	3527605	1127	7.27	3130	3180	3130	4065	2195	3130	3130.08	0.31	-121	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	322	-30.83	0.47	12	0.01	-103.00	6726.00	4224	20240216	-24.83	2234	20241210	42.12	3215	-1.24	20250131	2495	27.25	20250102	4300	-26.16	20240216	2275	39.56	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
98	20250212	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	35	2	1.13	45213690	14551	123.67	3095	3150	3070	4020	2170	3095	3105.59	0.31	-52	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	318	-30.39	0.47	12	0.14	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
99	20250212	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	35	2	1.13	39480065	12718	108.09	3095	3150	3070	4020	2170	3095	3104.27	0.31	-50	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	318	-30.39	0.47	12	0.13	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
100	20250212	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	30	2	0.97	37832995	12191	103.61	3095	3150	3070	4020	2170	3095	3103.36	0.31	-59	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	317	-30.34	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
101	20250212	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	20	2	0.65	30491565	9837	83.61	3095	3150	3070	4020	2170	3095	3099.68	0.31	-59	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	316	-30.24	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
102	20250212	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	25	2	0.81	28636745	9241	78.54	3095	3150	3070	4020	2170	3095	3098.88	0.31	-60	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	317	-30.29	0.46	12	0.09	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
103	20250212	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	15	2	0.48	27049075	8731	74.21	3095	3150	3070	4020	2170	3095	3098.05	0.31	-60	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	316	-30.19	0.46	12	0.09	-103.00	6726.00	4224	20240216	-26.37	2234	20241210	39.21	3215	-3.27	20250131	2495	24.65	20250102	4300	-27.67	20240216	2275	36.70	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
104	20250212	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	2896675	937	7.96	3095	3095	3070	4020	2170	3095	3091.42	0.31	-51	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
105	20250212	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	0	3	0.00	1166790	377	3.20	3095	3095	3070	4020	2170	3095	3094.93	0.31	-55	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
106	20250211	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	36340170	11765	118.85	3090	3110	3060	4015	2165	3090	3088.84	0.31	-32	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
107	20250211	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	30865505	9994	100.96	3090	3110	3060	4015	2165	3090	3088.40	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
108	20250211	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	10	2	0.32	30862410	9993	100.95	3090	3110	3060	4015	2165	3090	3088.40	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	315	-30.10	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4300	-27.91	20240216	2275	36.26	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
109	20250211	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	18833235	6103	61.65	3090	3110	3060	4015	2165	3090	3085.90	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
110	20250211	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	10549580	3423	34.58	3090	3110	3060	4015	2165	3090	3081.97	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
111	20250211	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	10534140	3418	34.53	3090	3110	3060	4015	2165	3090	3081.96	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
112	20250211	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	10	2	0.32	10335745	3354	33.88	3090	3110	3060	4015	2165	3090	3081.62	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	315	-30.10	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4300	-27.91	20240216	2275	36.26	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
113	20250211	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	404390	131	1.32	3090	3090	3070	4015	2165	3090	3086.95	0.31	-15	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
114	20250210	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-75	5	-2.37	30803190	9898	53.26	3140	3150	3090	4110	2220	3165	3112.06	0.31	-381	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	314	-30.00	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
115	20250210	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-70	5	-2.21	26444980	8488	45.67	3140	3150	3095	4110	2220	3165	3115.57	0.31	-100	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	314	-30.05	0.46	12	0.08	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
116	20250210	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-40	5	-1.26	17746690	5691	30.62	3140	3150	3100	4110	2220	3165	3118.38	0.31	-62	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	317	-30.34	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
117	20250210	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-35	5	-1.11	17343670	5562	29.93	3140	3150	3100	4110	2220	3165	3118.24	0.31	-35	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	318	-30.39	0.47	12	0.05	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
118	20250210	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-25	5	-0.79	17268540	5538	29.80	3140	3150	3100	4110	2220	3165	3118.19	0.31	-20	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	319	-30.49	0.47	12	0.05	-103.00	6726.00	4224	20240216	-25.66	2234	20241210	40.56	3215	-2.33	20250131	2495	25.85	20250102	4300	-26.98	20240216	2275	38.02	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
119	20250210	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-45	5	-1.42	9257665	2976	16.01	3140	3150	3100	4110	2220	3165	3110.77	0.31	4	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	317	-30.29	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
120	20250210	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-50	5	-1.58	7486810	2408	12.96	3140	3150	3100	4110	2220	3165	3109.14	0.31	29	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	316	-30.24	0.46	12	0.02	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
121	20250210	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-15	5	-0.47	1139880	363	1.95	3140	3150	3140	4110	2220	3165	3140.17	0.31	14	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	320	-30.58	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.43	2234	20241210	41.00	3215	-2.02	20250131	2495	26.25	20250102	4300	-26.74	20240216	2275	38.46	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
122	20250207	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-20	5	-0.63	57867980	18490	302.07	3185	3185	3095	4140	2230	3185	3129.68	0.31	-47	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	321	-30.73	0.47	12	0.18	-103.00	6726.00	4224	20240216	-25.07	2234	20241210	41.67	3215	-1.56	20250131	2495	26.85	20250102	4300	-26.40	20240216	2275	39.12	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
123	20250207	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-60	5	-1.88	44502520	14226	232.41	3185	3185	3095	4140	2230	3185	3128.24	0.31	120	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	317	-30.34	0.46	12	0.14	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
124	20250207	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	-75	5	-2.35	36915350	11787	192.57	3185	3185	3095	4140	2230	3185	3131.86	0.31	120	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	316	-30.19	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.37	2234	20241210	39.21	3215	-3.27	20250131	2495	24.65	20250102	4300	-27.67	20240216	2275	36.70	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
125	20250207	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-50	5	-1.57	33312975	10631	173.68	3185	3185	3095	4140	2230	3185	3133.55	0.31	127	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	318	-30.44	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
126	20250207	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-80	5	-2.51	29152360	9299	151.92	3185	3185	3105	4140	2230	3185	3134.98	0.31	164	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	315	-30.15	0.46	12	0.09	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
127	20250207	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-30	5	-0.94	13054590	4154	67.86	3185	3185	3120	4140	2230	3185	3142.62	0.31	-40	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	320	-30.63	0.47	12	0.04	-103.00	6726.00	4224	20240216	-25.31	2234	20241210	41.23	3215	-1.87	20250131	2495	26.45	20250102	4300	-26.63	20240216	2275	38.68	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
128	20250207	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-15	5	-0.47	7222155	2289	37.40	3185	3185	3135	4140	2230	3185	3155.12	0.31	-34	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	322	-30.78	0.47	12	0.02	-103.00	6726.00	4224	20240216	-24.95	2234	20241210	41.90	3215	-1.40	20250131	2495	27.05	20250102	4300	-26.28	20240216	2275	39.34	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
129	20250207	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	0	3	0.00	1133860	356	5.82	3185	3185	3185	4140	2230	3185	3185.00	0.31	-52	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	323	-30.92	0.47	12	0.00	-103.00	6726.00	4224	20240216	-24.60	2234	20241210	42.57	3215	-0.93	20250131	2495	27.66	20250102	4300	-25.93	20240216	2275	40.00	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
130	20250206	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	50	2	1.59	19138430	6121	18.84	3135	3185	3100	4075	2195	3135	3126.62	0.31	106	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	323	-30.92	0.47	12	0.06	-103.00	6726.00	4224	20240216	-24.60	2234	20241210	42.57	3215	-0.93	20250131	2495	27.66	20250102	4300	-25.93	20240216	2275	40.00	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
131	20250206	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	12797935	4102	12.63	3135	3135	3100	4075	2195	3135	3119.92	0.31	70	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.04	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
132	20250206	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	9448725	3023	9.31	3135	3135	3110	4075	2195	3135	3125.61	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
133	20250206	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	9448725	3023	9.31	3135	3135	3110	4075	2195	3135	3125.61	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
134	20250206	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-15	5	-0.48	7145745	2284	7.03	3135	3135	3115	4075	2195	3135	3128.61	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.29	0.46	12	0.02	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
135	20250206	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-15	5	-0.48	6577905	2102	6.47	3135	3135	3115	4075	2195	3135	3129.35	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.29	0.46	12	0.02	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
136	20250206	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-5	5	-0.16	4725400	1508	4.64	3135	3135	3120	4075	2195	3135	3133.55	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	318	-30.39	0.47	12	0.01	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
137	20250206	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	0	3	0.00	376200	120	0.37	3135	3135	3135	4075	2195	3135	3135.00	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	318	-30.44	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
138	20250205	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-15	5	-0.48	101694755	32482	94.92	3165	3170	3095	4095	2205	3150	3130.31	0.31	-36	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	318	-30.44	0.47	12	0.32	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
139	20250205	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-30	5	-0.95	90783665	28993	84.73	3165	3170	3095	4095	2205	3150	3130.69	0.31	-22	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	317	-30.29	0.46	12	0.29	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
140	20250205	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-25	5	-0.79	62500990	19902	58.16	3165	3170	3115	4095	2205	3150	3140.03	0.31	-92	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	317	-30.34	0.46	12	0.20	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
141	20250205	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-20	5	-0.63	60729440	19334	56.50	3165	3170	3115	4095	2205	3150	3140.68	0.31	-92	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	318	-30.39	0.47	12	0.19	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
142	20250205	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-30	5	-0.95	53085315	16884	49.34	3165	3170	3115	4095	2205	3150	3143.82	0.31	-76	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	317	-30.29	0.46	12	0.17	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
143	20250205	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-15	5	-0.48	33219930	10532	30.78	3165	3170	3120	4095	2205	3150	3154.54	0.31	-76	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	318	-30.44	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
144	20250205	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	10	2	0.32	31452490	9968	29.13	3165	3170	3150	4095	2205	3150	3155.82	0.31	-71	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	321	-30.68	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.19	2234	20241210	41.45	3215	-1.71	20250131	2495	26.65	20250102	4300	-26.51	20240216	2275	38.90	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
145	20250205	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	20	2	0.63	3230985	1025	3.00	3165	3170	3150	4095	2205	3150	3160.25	0.31	-84	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	322	-30.78	0.47	12	0.01	-103.00	6726.00	4224	20240216	-24.95	2234	20241210	41.90	3215	-1.40	20250131	2495	27.05	20250102	4300	-26.28	20240216	2275	39.34	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
146	20250204	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	70	2	2.27	106222605	34220	91.02	3055	3160	3055	4000	2160	3080	3104.10	0.31	196	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	320	-30.58	0.47	12	0.34	-103.00	6726.00	4224	20240216	-25.43	2234	20241210	41.00	3215	-2.02	20250131	2495	26.25	20250102	4300	-26.74	20240216	2275	38.46	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
147	20250204	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	35	2	1.14	90000105	29028	77.21	3055	3160	3055	4000	2160	3080	3100.46	0.31	213	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	316	-30.24	0.46	12	0.29	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
148	20250204	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	25	2	0.81	61815845	19951	53.07	3055	3160	3055	4000	2160	3080	3098.38	0.31	215	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	315	-30.15	0.46	12	0.20	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
149	20250204	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	25	2	0.81	54814420	17695	47.06	3055	3160	3055	4000	2160	3080	3097.73	0.31	460	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	315	-30.15	0.46	12	0.17	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
150	20250204	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	35	2	1.14	38609365	12465	33.15	3055	3160	3055	4000	2160	3080	3097.42	0.31	410	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	316	-30.24	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
151	20250204	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	40	2	1.30	36703960	11852	31.52	3055	3160	3055	4000	2160	3080	3096.86	0.31	411	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	317	-30.29	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
152	20250204	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	45	2	1.46	20150420	6511	17.32	3055	3160	3055	4000	2160	3080	3094.83	0.31	301	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	317	-30.34	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
153	20250204	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-5	5	-0.16	143625	47	0.13	3055	3075	3055	4000	2160	3080	3055.85	0.31	0	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	312	-29.85	0.46	12	0.00	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4300	-28.49	20240216	2275	35.16	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History