KissMeData/073540/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250225	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	25	2	1.70	20201106	13786	135.88	1460	1499	1450	1913	1031	1472	1465.33	0.43	-445	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	171	8.55	0.29	12	0.12	175.00	5098.00	2505	20240226	-40.24	1021	20240805	46.62	1552	-3.54	20250214	1326	12.90	20250102	2505	-40.24	20240226	1021	46.62	20240805	N	073540	500	57 억	48751	N	N	N	N
3	20250225	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	-4	5	-0.27	7433567	5050	49.77	1460	1499	1460	1913	1031	1472	1471.99	0.43	-410	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	167	8.39	0.29	12	0.04	175.00	5098.00	2505	20240226	-41.40	1021	20240805	43.78	1552	-5.41	20250214	1326	10.71	20250102	2505	-41.40	20240226	1021	43.78	20240805	N	073540	500	57 억	48751	N	N	N	N
4	20250225	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	26	2	1.77	6004019	4076	40.17	1460	1499	1460	1913	1031	1472	1473.02	0.43	-428	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	171	8.56	0.29	12	0.04	175.00	5098.00	2505	20240226	-40.20	1021	20240805	46.72	1552	-3.48	20250214	1326	12.97	20250102	2505	-40.20	20240226	1021	46.72	20240805	N	073540	500	57 억	48751	N	N	N	N
5	20250225	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	26	2	1.77	5998027	4072	40.13	1460	1499	1460	1913	1031	1472	1472.99	0.43	-428	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	171	8.56	0.29	12	0.04	175.00	5098.00	2505	20240226	-40.20	1021	20240805	46.72	1552	-3.48	20250214	1326	12.97	20250102	2505	-40.20	20240226	1021	46.72	20240805	N	073540	500	57 억	48751	N	N	N	N
6	20250225	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	9	2	0.61	4815707	3274	32.27	1460	1481	1460	1913	1031	1472	1470.89	0.43	-428	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	169	8.46	0.29	12	0.03	175.00	5098.00	2505	20240226	-40.88	1021	20240805	45.05	1552	-4.57	20250214	1326	11.69	20250102	2505	-40.88	20240226	1021	45.05	20240805	N	073540	500	57 억	48751	N	N	N	N
7	20250225	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	0	3	0.00	4800897	3264	32.17	1460	1472	1460	1913	1031	1472	1470.86	0.43	-428	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	168	8.41	0.29	12	0.03	175.00	5098.00	2505	20240226	-41.24	1021	20240805	44.17	1552	-5.15	20250214	1326	11.01	20250102	2505	-41.24	20240226	1021	44.17	20240805	N	073540	500	57 억	48751	N	N	N	N
8	20250225	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	-12	5	-0.82	2865227	1949	19.21	1460	1472	1460	1913	1031	1472	1470.10	0.43	-428	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	166	8.34	0.29	12	0.02	175.00	5098.00	2505	20240226	-41.72	1021	20240805	43.00	1552	-5.93	20250214	1326	10.11	20250102	2505	-41.72	20240226	1021	43.00	20240805	N	073540	500	57 억	48751	N	N	N	N
9	20250225	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	0	3	0.00	769828	525	5.17	1460	1472	1460	1913	1031	1472	1466.34	0.43	-72	1538	1505	1478	1445	1418	1491	1431	57	441	500	1000	1	1	11400000	168	8.41	0.29	12	0.00	175.00	5098.00	2505	20240226	-41.24	1021	20240805	44.17	1552	-5.15	20250214	1326	11.01	20250102	2505	-41.24	20240226	1021	44.17	20240805	N	073540	500	57 억	48751	N	N	N	N
10	20250224	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	-28	5	-1.87	15122722	10146	108.75	1484	1511	1451	1950	1050	1500	1490.53	0.43	-27	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	168	8.41	0.29	12	0.09	175.00	5098.00	2505	20240226	-41.24	1021	20240805	44.17	1552	-5.15	20250214	1326	11.01	20250102	2505	-41.24	20240226	1021	44.17	20240805	N	073540	500	57 억	48778	N	N	N	N
11	20250224	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	-1	5	-0.07	12851479	8622	92.41	1484	1511	1451	1950	1050	1500	1490.55	0.43	-102	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	171	8.57	0.29	12	0.08	175.00	5098.00	2505	20240226	-40.16	1021	20240805	46.82	1552	-3.41	20250214	1326	13.05	20250102	2505	-40.16	20240226	1021	46.82	20240805	N	073540	500	57 억	48778	N	N	N	N
12	20250224	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	0	3	0.00	12472990	8366	89.67	1484	1511	1451	1950	1050	1500	1490.91	0.43	-78	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	171	8.57	0.29	12	0.07	175.00	5098.00	2505	20240226	-40.12	1021	20240805	46.91	1552	-3.35	20250214	1326	13.12	20250102	2505	-40.12	20240226	1021	46.91	20240805	N	073540	500	57 억	48778	N	N	N	N
13	20250224	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	0	3	0.00	12472990	8366	89.67	1484	1511	1451	1950	1050	1500	1490.91	0.43	-78	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	171	8.57	0.29	12	0.07	175.00	5098.00	2505	20240226	-40.12	1021	20240805	46.91	1552	-3.35	20250214	1326	13.12	20250102	2505	-40.12	20240226	1021	46.91	20240805	N	073540	500	57 억	48778	N	N	N	N
14	20250224	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	-38	5	-2.53	3889080	2635	28.24	1484	1484	1451	1950	1050	1500	1475.93	0.43	-205	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	167	8.35	0.29	12	0.02	175.00	5098.00	2505	20240226	-41.64	1021	20240805	43.19	1552	-5.80	20250214	1326	10.26	20250102	2505	-41.64	20240226	1021	43.19	20240805	N	073540	500	57 억	48778	N	N	N	N
15	20250224	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	-38	5	-2.53	3624634	2454	26.30	1484	1484	1451	1950	1050	1500	1477.03	0.43	-230	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	167	8.35	0.29	12	0.02	175.00	5098.00	2505	20240226	-41.64	1021	20240805	43.19	1552	-5.80	20250214	1326	10.26	20250102	2505	-41.64	20240226	1021	43.19	20240805	N	073540	500	57 억	48778	N	N	N	N
16	20250224	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1463	-37	5	-2.47	3598302	2436	26.11	1484	1484	1451	1950	1050	1500	1477.14	0.43	-214	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	167	8.36	0.29	12	0.02	175.00	5098.00	2505	20240226	-41.60	1021	20240805	43.29	1552	-5.73	20250214	1326	10.33	20250102	2505	-41.60	20240226	1021	43.29	20240805	N	073540	500	57 억	48778	N	N	N	N
17	20250224	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1484	-16	5	-1.07	796908	537	5.76	1484	1484	1484	1950	1050	1500	1484.00	0.43	-57	1516	1508	1499	1491	1482	1508	1491	57	450	500	1020	1	1	11400000	169	8.48	0.29	12	0.00	175.00	5098.00	2505	20240226	-40.76	1021	20240805	45.35	1552	-4.38	20250214	1326	11.92	20250102	2505	-40.76	20240226	1021	45.35	20240805	N	073540	500	57 억	48778	N	N	N	N
18	20250221	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-5	5	-0.33	13693036	9130	32.49	1500	1507	1490	1956	1054	1505	1499.78	0.43	-112	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	171	8.57	0.29	12	0.08	175.00	5098.00	2505	20240226	-40.12	1021	20240805	46.91	1552	-3.35	20250214	1326	13.12	20250102	2505	-40.12	20240226	1021	46.91	20240805	N	073540	500	57 억	48890	N	N	N	N
19	20250221	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	-13	5	-0.86	13155967	8771	31.21	1500	1507	1490	1956	1054	1505	1499.94	0.43	-107	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	170	8.53	0.29	12	0.08	175.00	5098.00	2505	20240226	-40.44	1021	20240805	46.13	1552	-3.87	20250214	1326	12.52	20250102	2505	-40.44	20240226	1021	46.13	20240805	N	073540	500	57 억	48890	N	N	N	N
20	20250221	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	2	2	0.13	12972422	8648	30.77	1500	1507	1490	1956	1054	1505	1500.05	0.43	-118	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	172	8.61	0.30	12	0.08	175.00	5098.00	2505	20240226	-39.84	1021	20240805	47.60	1552	-2.90	20250214	1326	13.65	20250102	2505	-39.84	20240226	1021	47.60	20240805	N	073540	500	57 억	48890	N	N	N	N
21	20250221	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	2	2	0.13	12319891	8215	29.23	1500	1507	1490	1956	1054	1505	1499.68	0.43	-77	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	172	8.61	0.30	12	0.07	175.00	5098.00	2505	20240226	-39.84	1021	20240805	47.60	1552	-2.90	20250214	1326	13.65	20250102	2505	-39.84	20240226	1021	47.60	20240805	N	073540	500	57 억	48890	N	N	N	N
22	20250221	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	-14	5	-0.93	6340941	4225	15.03	1500	1505	1490	1956	1054	1505	1500.81	0.43	-62	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	170	8.52	0.29	12	0.04	175.00	5098.00	2505	20240226	-40.48	1021	20240805	46.03	1552	-3.93	20250214	1326	12.44	20250102	2505	-40.48	20240226	1021	46.03	20240805	N	073540	500	57 억	48890	N	N	N	N
23	20250221	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	-14	5	-0.93	6340941	4225	15.03	1500	1505	1490	1956	1054	1505	1500.81	0.43	-62	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	170	8.52	0.29	12	0.04	175.00	5098.00	2505	20240226	-40.48	1021	20240805	46.03	1552	-3.93	20250214	1326	12.44	20250102	2505	-40.48	20240226	1021	46.03	20240805	N	073540	500	57 억	48890	N	N	N	N
24	20250221	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	-15	5	-1.00	6141147	4091	14.56	1500	1505	1490	1956	1054	1505	1501.14	0.43	-62	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	170	8.51	0.29	12	0.04	175.00	5098.00	2505	20240226	-40.52	1021	20240805	45.94	1552	-3.99	20250214	1326	12.37	20250102	2505	-40.52	20240226	1021	45.94	20240805	N	073540	500	57 억	48890	N	N	N	N
25	20250221	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	0	3	0.00	57110	38	0.14	1500	1505	1500	1956	1054	1505	1502.89	0.43	0	1523	1514	1497	1488	1471	1518	1492	57	451	500	1020	1	1	11400000	172	8.60	0.30	12	0.00	175.00	5098.00	2505	20240226	-39.92	1021	20240805	47.40	1552	-3.03	20250214	1326	13.50	20250102	2505	-39.92	20240226	1021	47.40	20240805	N	073540	500	57 억	48890	N	N	N	N
26	20250220	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	13	2	0.87	42120949	28102	452.16	1492	1506	1480	1939	1045	1492	1498.86	0.43	265	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	172	8.60	0.30	12	0.25	175.00	5098.00	2505	20240226	-39.92	1021	20240805	47.40	1552	-3.03	20250214	1326	13.50	20250102	2505	-39.92	20240226	1021	47.40	20240805	N	073540	500	57 억	48624	N	N	N	N
27	20250220	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	8	2	0.54	40701254	27156	436.94	1492	1506	1480	1939	1045	1492	1498.79	0.43	326	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	171	8.57	0.29	12	0.24	175.00	5098.00	2505	20240226	-40.12	1021	20240805	46.91	1552	-3.35	20250214	1326	13.12	20250102	2505	-40.12	20240226	1021	46.91	20240805	N	073540	500	57 억	48624	N	N	N	N
28	20250220	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	4	2	0.27	38973451	26004	418.41	1492	1506	1480	1939	1045	1492	1498.75	0.43	312	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	171	8.55	0.29	12	0.23	175.00	5098.00	2505	20240226	-40.28	1021	20240805	46.52	1552	-3.61	20250214	1326	12.82	20250102	2505	-40.28	20240226	1021	46.52	20240805	N	073540	500	57 억	48624	N	N	N	N
29	20250220	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	14	2	0.94	38074004	25404	408.75	1492	1506	1480	1939	1045	1492	1498.74	0.43	324	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	172	8.61	0.30	12	0.22	175.00	5098.00	2505	20240226	-39.88	1021	20240805	47.50	1552	-2.96	20250214	1326	13.57	20250102	2505	-39.88	20240226	1021	47.50	20240805	N	073540	500	57 억	48624	N	N	N	N
30	20250220	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1494	2	2	0.13	9061991	6071	97.68	1492	1499	1480	1939	1045	1492	1492.67	0.43	310	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	170	8.54	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.36	1021	20240805	46.33	1552	-3.74	20250214	1326	12.67	20250102	2505	-40.36	20240226	1021	46.33	20240805	N	073540	500	57 억	48624	N	N	N	N
31	20250220	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1489	-3	5	-0.20	7953458	5329	85.74	1492	1499	1480	1939	1045	1492	1492.49	0.43	292	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	170	8.51	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.56	1021	20240805	45.84	1552	-4.06	20250214	1326	12.29	20250102	2505	-40.56	20240226	1021	45.84	20240805	N	073540	500	57 억	48624	N	N	N	N
32	20250220	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-11	5	-0.74	6517490	4364	70.22	1492	1499	1480	1939	1045	1492	1493.47	0.43	292	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	169	8.46	0.29	12	0.04	175.00	5098.00	2505	20240226	-40.88	1021	20240805	45.05	1552	-4.57	20250214	1326	11.69	20250102	2505	-40.88	20240226	1021	45.05	20240805	N	073540	500	57 억	48624	N	N	N	N
33	20250220	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	7	2	0.47	5262340	3523	56.69	1492	1499	1492	1939	1045	1492	1493.71	0.43	0	1505	1498	1488	1481	1471	1502	1485	57	447	500	1010	1	1	11400000	171	8.57	0.29	12	0.03	175.00	5098.00	2505	20240226	-40.16	1021	20240805	46.82	1552	-3.41	20250214	1326	13.05	20250102	2505	-40.16	20240226	1021	46.82	20240805	N	073540	500	57 억	48624	N	N	N	N
34	20250219	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	2	2	0.13	9236556	6215	38.13	1490	1495	1478	1937	1043	1490	1486.17	0.43	-635	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	170	8.53	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.44	1021	20240805	46.13	1552	-3.87	20250214	1326	12.52	20250102	2505	-40.44	20240226	1021	46.13	20240805	N	073540	500	57 억	49259	N	N	N	N
35	20250219	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	0	3	0.00	8743240	5884	36.10	1490	1495	1478	1937	1043	1490	1485.93	0.43	-461	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	170	8.51	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.52	1021	20240805	45.94	1552	-3.99	20250214	1326	12.37	20250102	2505	-40.52	20240226	1021	45.94	20240805	N	073540	500	57 억	49259	N	N	N	N
36	20250219	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	0	3	0.00	8743240	5884	36.10	1490	1495	1478	1937	1043	1490	1485.93	0.43	-461	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	170	8.51	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.52	1021	20240805	45.94	1552	-3.99	20250214	1326	12.37	20250102	2505	-40.52	20240226	1021	45.94	20240805	N	073540	500	57 억	49259	N	N	N	N
37	20250219	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	-10	5	-0.67	8655512	5825	35.74	1490	1495	1478	1937	1043	1490	1485.92	0.43	-444	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	169	8.46	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.92	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2505	-40.92	20240226	1021	44.96	20240805	N	073540	500	57 억	49259	N	N	N	N
38	20250219	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-2	5	-0.13	8640712	5815	35.67	1490	1495	1478	1937	1043	1490	1485.93	0.43	-444	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	170	8.50	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.60	1021	20240805	45.74	1552	-4.12	20250214	1326	12.22	20250102	2505	-40.60	20240226	1021	45.74	20240805	N	073540	500	57 억	49259	N	N	N	N
39	20250219	110638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	-10	5	-0.67	8617024	5799	35.58	1490	1495	1478	1937	1043	1490	1485.95	0.43	-444	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	169	8.46	0.29	12	0.05	175.00	5098.00	2505	20240226	-40.92	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2505	-40.92	20240226	1021	44.96	20240805	N	073540	500	57 억	49259	N	N	N	N
40	20250219	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	-10	5	-0.67	5634164	3784	23.21	1490	1495	1478	1937	1043	1490	1488.94	0.43	-435	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	169	8.46	0.29	12	0.03	175.00	5098.00	2505	20240226	-40.92	1021	20240805	44.96	1552	-4.64	20250214	1326	11.61	20250102	2505	-40.92	20240226	1021	44.96	20240805	N	073540	500	57 억	49259	N	N	N	N
41	20250219	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	0	3	0.00	545340	366	2.25	1490	1490	1490	1937	1043	1490	1490.00	0.43	-54	1523	1506	1473	1456	1423	1515	1465	57	447	500	1010	1	1	11400000	170	8.51	0.29	12	0.00	175.00	5098.00	2505	20240226	-40.52	1021	20240805	45.94	1552	-3.99	20250214	1326	12.37	20250102	2505	-40.52	20240226	1021	45.94	20240805	N	073540	500	57 억	49259	N	N	N	N
42	20250218	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	38	2	2.62	23608654	16061	70.22	1440	1490	1440	1887	1017	1452	1469.92	0.43	-290	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	170	8.51	0.29	12	0.14	175.00	5098.00	2505	20240226	-40.52	1021	20240805	45.94	1552	-3.99	20250214	1326	12.37	20250102	2505	-40.52	20240226	1021	45.94	20240805	N	073540	500	57 억	49549	N	N	N	N
43	20250218	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1487	35	2	2.41	22088955	15041	65.76	1440	1490	1440	1887	1017	1452	1468.58	0.43	-260	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	170	8.50	0.29	12	0.13	175.00	5098.00	2505	20240226	-40.64	1021	20240805	45.64	1552	-4.19	20250214	1326	12.14	20250102	2505	-40.64	20240226	1021	45.64	20240805	N	073540	500	57 억	49549	N	N	N	N
44	20250218	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1487	35	2	2.41	22023564	14997	65.56	1440	1490	1440	1887	1017	1452	1468.53	0.43	-223	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	170	8.50	0.29	12	0.13	175.00	5098.00	2505	20240226	-40.64	1021	20240805	45.64	1552	-4.19	20250214	1326	12.14	20250102	2505	-40.64	20240226	1021	45.64	20240805	N	073540	500	57 억	49549	N	N	N	N
45	20250218	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1489	37	2	2.55	19824042	13508	59.05	1440	1490	1440	1887	1017	1452	1467.58	0.43	-168	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	170	8.51	0.29	12	0.12	175.00	5098.00	2505	20240226	-40.56	1021	20240805	45.84	1552	-4.06	20250214	1326	12.29	20250102	2505	-40.56	20240226	1021	45.84	20240805	N	073540	500	57 억	49549	N	N	N	N
46	20250218	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	21	2	1.45	12014016	8264	36.13	1440	1473	1440	1887	1017	1452	1453.78	0.43	210	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	168	8.42	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.20	1021	20240805	44.27	1552	-5.09	20250214	1326	11.09	20250102	2505	-41.20	20240226	1021	44.27	20240805	N	073540	500	57 억	49549	N	N	N	N
47	20250218	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	12	2	0.83	9511725	6561	28.68	1440	1464	1440	1887	1017	1452	1449.74	0.43	218	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	167	8.37	0.29	12	0.06	175.00	5098.00	2505	20240226	-41.56	1021	20240805	43.39	1552	-5.67	20250214	1326	10.41	20250102	2505	-41.56	20240226	1021	43.39	20240805	N	073540	500	57 억	49549	N	N	N	N
48	20250218	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	-1	5	-0.07	7895182	5449	23.82	1440	1453	1440	1887	1017	1452	1448.92	0.43	529	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	165	8.29	0.28	12	0.05	175.00	5098.00	2505	20240226	-42.08	1021	20240805	42.12	1552	-6.51	20250214	1326	9.43	20250102	2505	-42.08	20240226	1021	42.12	20240805	N	073540	500	57 억	49549	N	N	N	N
49	20250218	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-12	5	-0.83	685440	476	2.08	1440	1440	1440	1887	1017	1452	1440.00	0.43	196	1490	1471	1447	1428	1404	1473	1430	57	435	500	980	1	1	11400000	164	8.23	0.28	12	0.00	175.00	5098.00	2505	20240226	-42.51	1021	20240805	41.04	1552	-7.22	20250214	1326	8.60	20250102	2505	-42.51	20240226	1021	41.04	20240805	N	073540	500	57 억	49549	N	N	N	N
50	20250217	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	0	3	0.00	33075419	22873	28.81	1452	1466	1423	1887	1017	1452	1446.05	0.44	-868	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	166	8.30	0.28	12	0.20	175.00	5098.00	2505	20240226	-42.04	1021	20240805	42.21	1552	-6.44	20250214	1326	9.50	20250102	2505	-42.04	20240226	1021	42.21	20240805	N	073540	500	57 억	50417	N	N	N	N
51	20250217	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	14	2	0.96	32683379	22603	28.47	1452	1466	1423	1887	1017	1452	1445.98	0.44	-867	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	167	8.38	0.29	12	0.20	175.00	5098.00	2505	20240226	-41.48	1021	20240805	43.58	1552	-5.54	20250214	1326	10.56	20250102	2505	-41.48	20240226	1021	43.58	20240805	N	073540	500	57 억	50417	N	N	N	N
52	20250217	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	0	3	0.00	31879251	22052	27.77	1452	1466	1423	1887	1017	1452	1445.64	0.44	-833	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	166	8.30	0.28	12	0.19	175.00	5098.00	2505	20240226	-42.04	1021	20240805	42.21	1552	-6.44	20250214	1326	9.50	20250102	2505	-42.04	20240226	1021	42.21	20240805	N	073540	500	57 억	50417	N	N	N	N
53	20250217	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	2	2	0.14	31280603	21640	27.25	1452	1466	1423	1887	1017	1452	1445.50	0.44	-833	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	166	8.31	0.29	12	0.19	175.00	5098.00	2505	20240226	-41.96	1021	20240805	42.41	1552	-6.31	20250214	1326	9.65	20250102	2505	-41.96	20240226	1021	42.41	20240805	N	073540	500	57 억	50417	N	N	N	N
54	20250217	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	2	2	0.14	30995421	21444	27.01	1452	1454	1423	1887	1017	1452	1445.41	0.44	-834	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	166	8.31	0.29	12	0.19	175.00	5098.00	2505	20240226	-41.96	1021	20240805	42.41	1552	-6.31	20250214	1326	9.65	20250102	2505	-41.96	20240226	1021	42.41	20240805	N	073540	500	57 억	50417	N	N	N	N
55	20250217	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	-5	5	-0.34	29460890	20388	25.68	1452	1454	1423	1887	1017	1452	1445.01	0.44	-834	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	165	8.27	0.28	12	0.18	175.00	5098.00	2505	20240226	-42.24	1021	20240805	41.72	1552	-6.77	20250214	1326	9.13	20250102	2505	-42.24	20240226	1021	41.72	20240805	N	073540	500	57 억	50417	N	N	N	N
56	20250217	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	2	2	0.14	29459443	20387	25.67	1452	1454	1423	1887	1017	1452	1445.01	0.44	-834	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	166	8.31	0.29	12	0.18	175.00	5098.00	2505	20240226	-41.96	1021	20240805	42.41	1552	-6.31	20250214	1326	9.65	20250102	2505	-41.96	20240226	1021	42.41	20240805	N	073540	500	57 억	50417	N	N	N	N
57	20250217	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	-1	5	-0.07	1035118	713	0.90	1452	1452	1451	1887	1017	1452	1451.78	0.44	0	1596	1523	1479	1406	1362	1560	1443	57	435	500	980	1	1	11400000	165	8.29	0.28	12	0.01	175.00	5098.00	2505	20240226	-42.08	1021	20240805	42.12	1552	-6.51	20250214	1326	9.43	20250102	2505	-42.08	20240226	1021	42.12	20240805	N	073540	500	57 억	50417	N	N	N	N
58	20250214	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	2	2	0.14	117717420	79404	406.22	1450	1552	1435	1885	1015	1450	1482.51	0.42	2355	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	166	8.30	0.28	12	0.70	175.00	5098.00	2505	20240226	-42.04	1021	20240805	42.21	1552	-6.44	20250214	1326	9.50	20250102	2505	-42.04	20240226	1021	42.21	20240805	N	073540	500	57 억	48062	N	N	N	N
59	20250214	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	20	2	1.38	115429925	77829	398.16	1450	1552	1435	1885	1015	1450	1483.12	0.42	2854	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	168	8.40	0.29	12	0.68	175.00	5098.00	2505	20240226	-41.32	1021	20240805	43.98	1552	-5.28	20250214	1326	10.86	20250102	2505	-41.32	20240226	1021	43.98	20240805	N	073540	500	57 억	48062	N	N	N	N
60	20250214	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1457	7	2	0.48	107822781	72640	371.62	1450	1552	1435	1885	1015	1450	1484.34	0.42	2966	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	166	8.33	0.29	12	0.64	175.00	5098.00	2505	20240226	-41.84	1021	20240805	42.70	1552	-6.12	20250214	1326	9.88	20250102	2505	-41.84	20240226	1021	42.70	20240805	N	073540	500	57 억	48062	N	N	N	N
61	20250214	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	31	2	2.14	104192569	70154	358.90	1450	1552	1435	1885	1015	1450	1485.20	0.42	2092	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	169	8.46	0.29	12	0.62	175.00	5098.00	2505	20240226	-40.88	1021	20240805	45.05	1552	-4.57	20250214	1326	11.69	20250102	2505	-40.88	20240226	1021	45.05	20240805	N	073540	500	57 억	48062	N	N	N	N
62	20250214	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1487	37	2	2.55	93808199	63152	323.08	1450	1552	1435	1885	1015	1450	1485.44	0.42	3201	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	170	8.50	0.29	12	0.55	175.00	5098.00	2505	20240226	-40.64	1021	20240805	45.64	1552	-4.19	20250214	1326	12.14	20250102	2505	-40.64	20240226	1021	45.64	20240805	N	073540	500	57 억	48062	N	N	N	N
63	20250214	110628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	-1	5	-0.07	25994830	18017	92.17	1450	1452	1435	1885	1015	1450	1442.79	0.42	491	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	165	8.28	0.28	12	0.16	175.00	5098.00	2505	20240226	-42.16	1021	20240805	41.92	1498	-3.27	20250211	1326	9.28	20250102	2505	-42.16	20240226	1021	41.92	20240805	N	073540	500	57 억	48062	N	N	N	N
64	20250214	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	-12	5	-0.83	17337485	12016	61.47	1450	1452	1435	1885	1015	1450	1442.87	0.42	735	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	164	8.22	0.28	12	0.11	175.00	5098.00	2505	20240226	-42.59	1021	20240805	40.84	1498	-4.01	20250211	1326	8.45	20250102	2505	-42.59	20240226	1021	40.84	20240805	N	073540	500	57 억	48062	N	N	N	N
65	20250214	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	-10	5	-0.69	9509977	6572	33.62	1450	1450	1440	1885	1015	1450	1447.04	0.42	77	1499	1474	1452	1427	1405	1463	1416	57	435	500	980	1	1	11400000	164	8.23	0.28	12	0.06	175.00	5098.00	2505	20240226	-42.51	1021	20240805	41.04	1498	-3.87	20250211	1326	8.60	20250102	2505	-42.51	20240226	1021	41.04	20240805	N	073540	500	57 억	48062	N	N	N	N
66	20250213	160625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	-35	5	-2.36	28635689	19546	209.14	1470	1477	1430	1930	1040	1485	1465.04	0.43	-792	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	165	8.29	0.28	12	0.17	175.00	5098.00	2505	20240226	-42.12	1021	20240805	42.02	1498	-3.20	20250211	1326	9.35	20250102	2505	-42.12	20240226	1021	42.02	20240805	N	073540	500	57 억	48854	N	N	N	N
67	20250213	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1463	-22	5	-1.48	22901608	15600	166.92	1470	1477	1463	1930	1040	1485	1468.05	0.43	-679	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	167	8.36	0.29	12	0.14	175.00	5098.00	2505	20240226	-41.60	1021	20240805	43.29	1498	-2.34	20250211	1326	10.33	20250102	2505	-41.60	20240226	1021	43.29	20240805	N	073540	500	57 억	48854	N	N	N	N
68	20250213	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-20	5	-1.35	17165169	11683	125.01	1470	1477	1465	1930	1040	1485	1469.24	0.43	-679	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	167	8.37	0.29	12	0.10	175.00	5098.00	2505	20240226	-41.52	1021	20240805	43.49	1498	-2.20	20250211	1326	10.48	20250102	2505	-41.52	20240226	1021	43.49	20240805	N	073540	500	57 억	48854	N	N	N	N
69	20250213	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	-18	5	-1.21	13968139	9501	101.66	1470	1477	1465	1930	1040	1485	1470.18	0.43	-679	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	167	8.38	0.29	12	0.08	175.00	5098.00	2505	20240226	-41.44	1021	20240805	43.68	1498	-2.07	20250211	1326	10.63	20250102	2505	-41.44	20240226	1021	43.68	20240805	N	073540	500	57 억	48854	N	N	N	N
70	20250213	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-12	5	-0.81	10590378	7199	77.03	1470	1477	1469	1930	1040	1485	1471.09	0.43	-568	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	168	8.42	0.29	12	0.06	175.00	5098.00	2505	20240226	-41.20	1021	20240805	44.27	1498	-1.67	20250211	1326	11.09	20250102	2505	-41.20	20240226	1021	44.27	20240805	N	073540	500	57 억	48854	N	N	N	N
71	20250213	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-15	5	-1.01	7620810	5183	55.46	1470	1477	1469	1930	1040	1485	1470.35	0.43	-568	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	168	8.40	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.32	1021	20240805	43.98	1498	-1.87	20250211	1326	10.86	20250102	2505	-41.32	20240226	1021	43.98	20240805	N	073540	500	57 억	48854	N	N	N	N
72	20250213	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	-16	5	-1.08	6957921	4732	50.63	1470	1477	1469	1930	1040	1485	1470.40	0.43	-492	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	167	8.39	0.29	12	0.04	175.00	5098.00	2505	20240226	-41.36	1021	20240805	43.88	1498	-1.94	20250211	1326	10.78	20250102	2505	-41.36	20240226	1021	43.88	20240805	N	073540	500	57 억	48854	N	N	N	N
73	20250213	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-15	5	-1.01	1758120	1196	12.80	1470	1470	1470	1930	1040	1485	1470.00	0.43	0	1501	1492	1481	1472	1461	1497	1477	57	445	500	1000	1	1	11400000	168	8.40	0.29	12	0.01	175.00	5098.00	2505	20240226	-41.32	1021	20240805	43.98	1498	-1.87	20250211	1326	10.86	20250102	2505	-41.32	20240226	1021	43.98	20240805	N	073540	500	57 억	48854	N	N	N	N
74	20250212	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-5	5	-0.34	13852142	9346	19.99	1477	1490	1470	1937	1043	1490	1482.15	0.43	-63	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	169	8.49	0.29	12	0.08	175.00	5098.00	2505	20240226	-40.72	1021	20240805	45.45	1498	-0.87	20250211	1326	11.99	20250102	2505	-40.72	20240226	1021	45.45	20240805	N	073540	500	57 억	48917	N	N	N	N
75	20250212	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	-13	5	-0.87	12693321	8563	18.32	1477	1490	1470	1937	1043	1490	1482.35	0.43	-63	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	168	8.44	0.29	12	0.08	175.00	5098.00	2505	20240226	-41.04	1021	20240805	44.66	1498	-1.40	20250211	1326	11.39	20250102	2505	-41.04	20240226	1021	44.66	20240805	N	073540	500	57 억	48917	N	N	N	N
76	20250212	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1476	-14	5	-0.94	12488156	8424	18.02	1477	1490	1470	1937	1043	1490	1482.45	0.43	-63	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	168	8.43	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.08	1021	20240805	44.56	1498	-1.47	20250211	1326	11.31	20250102	2505	-41.08	20240226	1021	44.56	20240805	N	073540	500	57 억	48917	N	N	N	N
77	20250212	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	-19	5	-1.28	12011658	8101	17.33	1477	1490	1470	1937	1043	1490	1482.74	0.43	-103	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	168	8.41	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.28	1021	20240805	44.07	1498	-1.80	20250211	1326	10.94	20250102	2505	-41.28	20240226	1021	44.07	20240805	N	073540	500	57 억	48917	N	N	N	N
78	20250212	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-20	5	-1.34	11980767	8080	17.28	1477	1490	1470	1937	1043	1490	1482.77	0.43	-103	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	168	8.40	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.32	1021	20240805	43.98	1498	-1.87	20250211	1326	10.86	20250102	2505	-41.32	20240226	1021	43.98	20240805	N	073540	500	57 억	48917	N	N	N	N
79	20250212	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-17	5	-1.14	11873361	8007	17.13	1477	1490	1473	1937	1043	1490	1482.87	0.43	-103	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	168	8.42	0.29	12	0.07	175.00	5098.00	2505	20240226	-41.20	1021	20240805	44.27	1498	-1.67	20250211	1326	11.09	20250102	2505	-41.20	20240226	1021	44.27	20240805	N	073540	500	57 억	48917	N	N	N	N
80	20250212	100620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	-13	5	-0.87	8713622	5867	12.55	1477	1490	1477	1937	1043	1490	1485.19	0.43	-56	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	168	8.44	0.29	12	0.05	175.00	5098.00	2505	20240226	-41.04	1021	20240805	44.66	1498	-1.40	20250211	1326	11.39	20250102	2505	-41.04	20240226	1021	44.66	20240805	N	073540	500	57 억	48917	N	N	N	N
81	20250212	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1483	-7	5	-0.47	2991115	2017	4.31	1477	1483	1477	1937	1043	1490	1482.95	0.43	0	1520	1505	1483	1468	1446	1512	1475	57	447	500	1010	1	1	11400000	169	8.47	0.29	12	0.02	175.00	5098.00	2505	20240226	-40.80	1021	20240805	45.25	1498	-1.00	20250211	1326	11.84	20250102	2505	-40.80	20240226	1021	45.25	20240805	N	073540	500	57 억	48917	N	N	N	N
82	20250211	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	28	2	1.92	69132115	46753	292.50	1461	1498	1461	1900	1024	1462	1478.67	0.45	-2036	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	170	8.51	0.29	12	0.41	175.00	5098.00	2505	20240226	-40.52	1021	20240805	45.94	1498	-0.53	20250211	1326	12.37	20250102	2505	-40.52	20240226	1021	45.94	20240805	N	073540	500	57 억	50953	N	N	N	N
83	20250211	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	23	2	1.57	68655775	46433	290.50	1461	1498	1461	1900	1024	1462	1478.60	0.45	-2016	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	169	8.49	0.29	12	0.41	175.00	5098.00	2505	20240226	-40.72	1021	20240805	45.45	1498	-0.87	20250211	1326	11.99	20250102	2505	-40.72	20240226	1021	45.45	20240805	N	073540	500	57 억	50953	N	N	N	N
84	20250211	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	28	2	1.92	67443440	45619	285.40	1461	1495	1461	1900	1024	1462	1478.41	0.45	-2109	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	170	8.51	0.29	12	0.40	175.00	5098.00	2505	20240226	-40.52	1021	20240805	45.94	1495	-0.33	20250211	1326	12.37	20250102	2505	-40.52	20240226	1021	45.94	20240805	N	073540	500	57 억	50953	N	N	N	N
85	20250211	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1486	24	2	1.64	62084910	42022	262.90	1461	1495	1461	1900	1024	1462	1477.44	0.45	-2178	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	169	8.49	0.29	12	0.37	175.00	5098.00	2505	20240226	-40.68	1021	20240805	45.54	1495	-0.60	20250211	1326	12.07	20250102	2505	-40.68	20240226	1021	45.54	20240805	N	073540	500	57 억	50953	N	N	N	N
86	20250211	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	7	2	0.48	27785330	18977	118.72	1461	1471	1461	1900	1024	1462	1464.16	0.45	-692	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	167	8.39	0.29	12	0.17	175.00	5098.00	2505	20240226	-41.36	1021	20240805	43.88	1489	-1.34	20250117	1326	10.78	20250102	2505	-41.36	20240226	1021	43.88	20240805	N	073540	500	57 억	50953	N	N	N	N
87	20250211	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	9	2	0.62	27040210	18470	115.55	1461	1471	1461	1900	1024	1462	1464.01	0.45	-692	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	168	8.41	0.29	12	0.16	175.00	5098.00	2505	20240226	-41.28	1021	20240805	44.07	1489	-1.21	20250117	1326	10.94	20250102	2505	-41.28	20240226	1021	44.07	20240805	N	073540	500	57 억	50953	N	N	N	N
88	20250211	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	2	2	0.14	22613061	15447	96.64	1461	1469	1461	1900	1024	1462	1463.91	0.45	-710	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	167	8.37	0.29	12	0.14	175.00	5098.00	2505	20240226	-41.56	1021	20240805	43.39	1489	-1.68	20250117	1326	10.41	20250102	2505	-41.56	20240226	1021	43.39	20240805	N	073540	500	57 억	50953	N	N	N	N
89	20250211	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	4	2	0.27	3525734	2413	15.10	1461	1466	1461	1900	1024	1462	1461.14	0.45	-119	1498	1479	1443	1424	1388	1489	1434	57	438	500	990	1	1	11400000	167	8.38	0.29	12	0.02	175.00	5098.00	2505	20240226	-41.48	1021	20240805	43.58	1489	-1.54	20250117	1326	10.56	20250102	2505	-41.48	20240226	1021	43.58	20240805	N	073540	500	57 억	50953	N	N	N	N
90	20250210	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	13	2	0.90	23148656	15983	30.33	1435	1462	1407	1883	1015	1449	1448.33	0.45	-450	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	167	8.35	0.29	12	0.14	175.00	5098.00	2505	20240226	-41.64	1021	20240805	43.19	1489	-1.81	20250117	1326	10.26	20250102	2505	-41.64	20240226	1021	43.19	20240805	N	073540	500	57 억	51403	N	N	N	N
91	20250210	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	11	2	0.76	22394264	15467	29.35	1435	1462	1407	1883	1015	1449	1447.87	0.45	-272	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	166	8.34	0.29	12	0.14	175.00	5098.00	2505	20240226	-41.72	1021	20240805	43.00	1489	-1.95	20250117	1326	10.11	20250102	2505	-41.72	20240226	1021	43.00	20240805	N	073540	500	57 억	51403	N	N	N	N
92	20250210	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1457	8	2	0.55	18078642	12512	23.74	1435	1457	1407	1883	1015	1449	1444.90	0.45	-549	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	166	8.33	0.29	12	0.11	175.00	5098.00	2505	20240226	-41.84	1021	20240805	42.70	1489	-2.15	20250117	1326	9.88	20250102	2505	-41.84	20240226	1021	42.70	20240805	N	073540	500	57 억	51403	N	N	N	N
93	20250210	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	1	2	0.07	14926328	10344	19.63	1435	1453	1407	1883	1015	1449	1442.99	0.45	-609	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	165	8.29	0.28	12	0.09	175.00	5098.00	2505	20240226	-42.12	1021	20240805	42.02	1489	-2.62	20250117	1326	9.35	20250102	2505	-42.12	20240226	1021	42.02	20240805	N	073540	500	57 억	51403	N	N	N	N
94	20250210	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	2	2	0.14	13647423	9462	17.95	1435	1451	1407	1883	1015	1449	1442.34	0.45	-594	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	165	8.29	0.28	12	0.08	175.00	5098.00	2505	20240226	-42.08	1021	20240805	42.12	1489	-2.55	20250117	1326	9.43	20250102	2505	-42.08	20240226	1021	42.12	20240805	N	073540	500	57 억	51403	N	N	N	N
95	20250210	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	0	3	0.00	12684613	8798	16.69	1435	1449	1407	1883	1015	1449	1441.76	0.45	-581	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	165	8.28	0.28	12	0.08	175.00	5098.00	2505	20240226	-42.16	1021	20240805	41.92	1489	-2.69	20250117	1326	9.28	20250102	2505	-42.16	20240226	1021	41.92	20240805	N	073540	500	57 억	51403	N	N	N	N
96	20250210	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	-14	5	-0.97	5451233	3804	7.22	1435	1435	1407	1883	1015	1449	1433.03	0.45	-581	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	164	8.20	0.28	12	0.03	175.00	5098.00	2505	20240226	-42.71	1021	20240805	40.55	1489	-3.63	20250117	1326	8.22	20250102	2505	-42.71	20240226	1021	40.55	20240805	N	073540	500	57 억	51403	N	N	N	N
97	20250210	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	-38	5	-2.62	4772344	3327	6.31	1435	1435	1407	1883	1015	1449	1434.43	0.45	-613	1475	1462	1438	1425	1401	1468	1431	57	434	500	980	1	1	11400000	161	8.06	0.28	12	0.03	175.00	5098.00	2505	20240226	-43.67	1021	20240805	38.20	1489	-5.24	20250117	1326	6.41	20250102	2505	-43.67	20240226	1021	38.20	20240805	N	073540	500	57 억	51403	N	N	N	N
98	20250207	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	21	2	1.47	75975942	52704	173.52	1428	1451	1414	1856	1000	1428	1431.73	0.46	-611	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	165	8.28	0.28	12	0.46	175.00	5098.00	2505	20240226	-42.16	1021	20240805	41.92	1489	-2.69	20250117	1326	9.28	20250102	2505	-42.16	20240226	1021	41.92	20240805	N	073540	500	57 억	52014	N	N	N	N
99	20250207	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	21	2	1.47	32285898	22552	74.25	1428	1451	1414	1856	1000	1428	1431.62	0.46	-560	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	165	8.28	0.28	12	0.20	175.00	5098.00	2505	20240226	-42.16	1021	20240805	41.92	1489	-2.69	20250117	1326	9.28	20250102	2505	-42.16	20240226	1021	41.92	20240805	N	073540	500	57 억	52014	N	N	N	N
100	20250207	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	17	2	1.19	27822061	19470	64.10	1428	1445	1414	1856	1000	1428	1428.97	0.46	-559	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	165	8.26	0.28	12	0.17	175.00	5098.00	2505	20240226	-42.32	1021	20240805	41.53	1489	-2.96	20250117	1326	8.97	20250102	2505	-42.32	20240226	1021	41.53	20240805	N	073540	500	57 억	52014	N	N	N	N
101	20250207	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	5	2	0.35	24732085	17329	57.05	1428	1433	1414	1856	1000	1428	1427.21	0.46	-434	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	163	8.19	0.28	12	0.15	175.00	5098.00	2505	20240226	-42.79	1021	20240805	40.35	1489	-3.76	20250117	1326	8.07	20250102	2505	-42.79	20240226	1021	40.35	20240805	N	073540	500	57 억	52014	N	N	N	N
102	20250207	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1427	-1	5	-0.07	23611853	16546	54.47	1428	1429	1414	1856	1000	1428	1427.04	0.46	-435	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	163	8.15	0.28	12	0.15	175.00	5098.00	2505	20240226	-43.03	1021	20240805	39.76	1489	-4.16	20250117	1326	7.62	20250102	2505	-43.03	20240226	1021	39.76	20240805	N	073540	500	57 억	52014	N	N	N	N
103	20250207	110605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-3	5	-0.21	23608999	16544	54.47	1428	1429	1414	1856	1000	1428	1427.04	0.46	-435	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	162	8.14	0.28	12	0.15	175.00	5098.00	2505	20240226	-43.11	1021	20240805	39.57	1489	-4.30	20250117	1326	7.47	20250102	2505	-43.11	20240226	1021	39.57	20240805	N	073540	500	57 억	52014	N	N	N	N
104	20250207	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-7	5	-0.49	22915024	16057	52.86	1428	1429	1414	1856	1000	1428	1427.10	0.46	-435	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	162	8.12	0.28	12	0.14	175.00	5098.00	2505	20240226	-43.27	1021	20240805	39.18	1489	-4.57	20250117	1326	7.16	20250102	2505	-43.27	20240226	1021	39.18	20240805	N	073540	500	57 억	52014	N	N	N	N
105	20250207	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1428	0	3	0.00	4724295	3316	10.92	1428	1428	1414	1856	1000	1428	1424.70	0.46	-154	1449	1438	1429	1418	1409	1434	1414	57	428	500	970	1	1	11400000	163	8.16	0.28	12	0.03	175.00	5098.00	2505	20240226	-42.99	1021	20240805	39.86	1489	-4.10	20250117	1326	7.69	20250102	2505	-42.99	20240226	1021	39.86	20240805	N	073540	500	57 억	52014	N	N	N	N
106	20250206	160552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1428	-2	5	-0.14	43324018	30374	100.36	1430	1440	1420	1859	1001	1430	1426.35	0.47	-1118	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	163	8.16	0.28	12	0.27	175.00	5098.00	2590	20240124	-44.86	1021	20240805	39.86	1489	-4.10	20250117	1326	7.69	20250102	2505	-42.99	20240226	1021	39.86	20240805	N	073540	500	57 억	53132	N	N	N	N
107	20250206	150555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1427	-3	5	-0.21	42759958	29979	99.05	1430	1440	1420	1859	1001	1430	1426.33	0.47	-859	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	163	8.15	0.28	12	0.26	175.00	5098.00	2590	20240124	-44.90	1021	20240805	39.76	1489	-4.16	20250117	1326	7.62	20250102	2505	-43.03	20240226	1021	39.76	20240805	N	073540	500	57 억	53132	N	N	N	N
108	20250206	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-5	5	-0.35	42731406	29959	98.99	1430	1440	1420	1859	1001	1430	1426.33	0.47	-859	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	162	8.14	0.28	12	0.26	175.00	5098.00	2590	20240124	-44.98	1021	20240805	39.57	1489	-4.30	20250117	1326	7.47	20250102	2505	-43.11	20240226	1021	39.57	20240805	N	073540	500	57 억	53132	N	N	N	N
109	20250206	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	7	2	0.49	27757699	19459	64.29	1430	1439	1420	1859	1001	1430	1426.47	0.47	-1086	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	164	8.21	0.28	12	0.17	175.00	5098.00	2590	20240124	-44.52	1021	20240805	40.74	1489	-3.49	20250117	1326	8.37	20250102	2505	-42.63	20240226	1021	40.74	20240805	N	073540	500	57 억	53132	N	N	N	N
110	20250206	120551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	0	3	0.00	24025305	16855	55.69	1430	1430	1420	1859	1001	1430	1425.41	0.47	-395	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	163	8.17	0.28	12	0.15	175.00	5098.00	2590	20240124	-44.79	1021	20240805	40.06	1489	-3.96	20250117	1326	7.84	20250102	2505	-42.91	20240226	1021	40.06	20240805	N	073540	500	57 억	53132	N	N	N	N
111	20250206	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	0	3	0.00	23920915	16782	55.45	1430	1430	1420	1859	1001	1430	1425.39	0.47	-397	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	163	8.17	0.28	12	0.15	175.00	5098.00	2590	20240124	-44.79	1021	20240805	40.06	1489	-3.96	20250117	1326	7.84	20250102	2505	-42.91	20240226	1021	40.06	20240805	N	073540	500	57 억	53132	N	N	N	N
112	20250206	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-9	5	-0.63	20676819	14507	47.93	1430	1430	1420	1859	1001	1430	1425.30	0.47	-397	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	162	8.12	0.28	12	0.13	175.00	5098.00	2590	20240124	-45.14	1021	20240805	39.18	1489	-4.57	20250117	1326	7.16	20250102	2505	-43.27	20240226	1021	39.18	20240805	N	073540	500	57 억	53132	N	N	N	N
113	20250206	090555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-9	5	-0.63	3357714	2349	7.76	1430	1430	1421	1859	1001	1430	1429.42	0.47	-289	1466	1447	1421	1402	1376	1457	1412	57	429	500	970	1	1	11400000	162	8.12	0.28	12	0.02	175.00	5098.00	2590	20240124	-45.14	1021	20240805	39.18	1489	-4.57	20250117	1326	7.16	20250102	2505	-43.27	20240226	1021	39.18	20240805	N	073540	500	57 억	53132	N	N	N	N
114	20250205	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	22	2	1.56	42801029	30165	48.49	1408	1440	1395	1830	986	1408	1418.90	0.47	-518	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	163	8.17	0.28	12	0.26	175.00	5098.00	2590	20240124	-44.79	1021	20240805	40.06	1489	-3.96	20250117	1326	7.84	20250102	2505	-42.91	20240226	1021	40.06	20240805	N	073540	500	57 억	53600	N	N	N	N
115	20250205	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	32	2	2.27	40511941	28573	45.93	1408	1440	1395	1830	986	1408	1417.84	0.47	-32	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	164	8.23	0.28	12	0.25	175.00	5098.00	2590	20240124	-44.40	1021	20240805	41.04	1489	-3.29	20250117	1326	8.60	20250102	2505	-42.51	20240226	1021	41.04	20240805	N	073540	500	57 억	53600	N	N	N	N
116	20250205	140550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	22	2	1.56	38028147	26842	43.15	1408	1430	1395	1830	986	1408	1416.74	0.47	-28	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	163	8.17	0.28	12	0.24	175.00	5098.00	2590	20240124	-44.79	1021	20240805	40.06	1489	-3.96	20250117	1326	7.84	20250102	2505	-42.91	20240226	1021	40.06	20240805	N	073540	500	57 억	53600	N	N	N	N
117	20250205	130548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	5	2	0.36	37437701	26429	42.49	1408	1422	1395	1830	986	1408	1416.54	0.47	12	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	161	8.07	0.28	12	0.23	175.00	5098.00	2590	20240124	-45.44	1021	20240805	38.39	1489	-5.10	20250117	1326	6.56	20250102	2505	-43.59	20240226	1021	38.39	20240805	N	073540	500	57 억	53600	N	N	N	N
118	20250205	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	12	2	0.85	24591648	17395	27.96	1408	1420	1395	1830	986	1408	1413.72	0.47	-4	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	162	8.11	0.28	12	0.15	175.00	5098.00	2590	20240124	-45.17	1021	20240805	39.08	1489	-4.63	20250117	1326	7.09	20250102	2505	-43.31	20240226	1021	39.08	20240805	N	073540	500	57 억	53600	N	N	N	N
119	20250205	110549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1410	2	2	0.14	10391648	7395	11.89	1408	1410	1395	1830	986	1408	1405.23	0.47	-4	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	161	8.06	0.28	12	0.06	175.00	5098.00	2590	20240124	-45.56	1021	20240805	38.10	1489	-5.31	20250117	1326	6.33	20250102	2505	-43.71	20240226	1021	38.10	20240805	N	073540	500	57 억	53600	N	N	N	N
120	20250205	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1403	-5	5	-0.36	10356413	7370	11.85	1408	1409	1395	1830	986	1408	1405.21	0.47	-14	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	160	8.02	0.28	12	0.06	175.00	5098.00	2590	20240124	-45.83	1021	20240805	37.41	1489	-5.78	20250117	1326	5.81	20250102	2505	-43.99	20240226	1021	37.41	20240805	N	073540	500	57 억	53600	N	N	N	N
121	20250205	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	0	3	0.00	5515136	3917	6.30	1408	1408	1408	1830	986	1408	1408.00	0.47	-81	1454	1431	1396	1373	1338	1442	1384	57	422	500	950	1	1	11400000	161	8.05	0.28	12	0.03	175.00	5098.00	2590	20240124	-45.64	1021	20240805	37.90	1489	-5.44	20250117	1326	6.18	20250102	2505	-43.79	20240226	1021	37.90	20240805	N	073540	500	57 억	53600	N	N	N	N
122	20250204	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	2	2	0.14	86798226	62207	193.60	1383	1419	1361	1827	985	1406	1395.31	0.44	3298	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	161	8.05	0.28	12	0.55	175.00	5098.00	2590	20240124	-45.64	1021	20240805	37.90	1489	-5.44	20250117	1326	6.18	20250102	2505	-43.79	20240226	1021	37.90	20240805	N	073540	500	57 억	50102	N	N	N	N
123	20250204	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	9	2	0.64	84103623	60294	187.64	1383	1419	1361	1827	985	1406	1394.89	0.44	4380	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	161	8.09	0.28	12	0.53	175.00	5098.00	2590	20240124	-45.37	1021	20240805	38.59	1489	-4.97	20250117	1326	6.71	20250102	2505	-43.51	20240226	1021	38.59	20240805	N	073540	500	57 억	50102	N	N	N	N
124	20250204	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	9	2	0.64	83436761	59822	186.18	1383	1419	1361	1827	985	1406	1394.75	0.44	4349	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	161	8.09	0.28	12	0.52	175.00	5098.00	2590	20240124	-45.37	1021	20240805	38.59	1489	-4.97	20250117	1326	6.71	20250102	2505	-43.51	20240226	1021	38.59	20240805	N	073540	500	57 억	50102	N	N	N	N
125	20250204	130544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	3	2	0.21	80483497	57729	179.66	1383	1416	1361	1827	985	1406	1394.16	0.44	4317	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	161	8.05	0.28	12	0.51	175.00	5098.00	2590	20240124	-45.60	1021	20240805	38.00	1489	-5.37	20250117	1326	6.26	20250102	2505	-43.75	20240226	1021	38.00	20240805	N	073540	500	57 억	50102	N	N	N	N
126	20250204	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-6	5	-0.43	57513179	41418	128.90	1383	1407	1361	1827	985	1406	1388.60	0.44	2874	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	160	8.00	0.27	12	0.36	175.00	5098.00	2590	20240124	-45.95	1021	20240805	37.12	1489	-5.98	20250117	1326	5.58	20250102	2505	-44.11	20240226	1021	37.12	20240805	N	073540	500	57 억	50102	N	N	N	N
127	20250204	110537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1394	-12	5	-0.85	41199752	29808	92.77	1383	1394	1361	1827	985	1406	1382.17	0.44	2443	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	159	7.97	0.27	12	0.26	175.00	5098.00	2590	20240124	-46.18	1021	20240805	36.53	1489	-6.38	20250117	1326	5.13	20250102	2505	-44.35	20240226	1021	36.53	20240805	N	073540	500	57 억	50102	N	N	N	N
128	20250204	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	-24	5	-1.71	36460929	26393	82.14	1383	1384	1361	1827	985	1406	1381.46	0.44	2377	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	158	7.90	0.27	12	0.23	175.00	5098.00	2590	20240124	-46.64	1021	20240805	35.36	1489	-7.19	20250117	1326	4.22	20250102	2505	-44.83	20240226	1021	35.36	20240805	N	073540	500	57 억	50102	N	N	N	N
129	20250204	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-43	5	-3.06	35390271	25612	79.71	1383	1384	1361	1827	985	1406	1381.78	0.44	1918	1443	1424	1402	1383	1361	1413	1372	57	421	500	950	1	1	11400000	155	7.79	0.27	12	0.22	175.00	5098.00	2590	20240124	-47.37	1021	20240805	33.50	1489	-8.46	20250117	1326	2.79	20250102	2505	-45.59	20240226	1021	33.50	20240805	N	073540	500	57 억	50102	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History