KissMeData/046310/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-75	5	-3.02	257782215	107191	133.14	2470	2470	2370	3220	1740	2480	2404.89	2.65	19174	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	395	2.94	0.64	12	0.65	817.00	3746.00	3180	20240508	-24.37	1996	20241209	20.49	2640	-8.90	20250214	2185	10.07	20250103	3180	-24.37	20240508	1996	20.49	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
3	20250228	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-70	5	-2.82	243227085	101143	125.62	2470	2470	2370	3220	1740	2480	2404.78	2.65	19958	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	396	2.95	0.64	12	0.62	817.00	3746.00	3180	20240508	-24.21	1996	20241209	20.74	2640	-8.71	20250214	2185	10.30	20250103	3180	-24.21	20240508	1996	20.74	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
4	20250228	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-75	5	-3.02	231053535	96081	119.34	2470	2470	2370	3220	1740	2480	2404.78	2.65	21058	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	395	2.94	0.64	12	0.59	817.00	3746.00	3180	20240508	-24.37	1996	20241209	20.49	2640	-8.90	20250214	2185	10.07	20250103	3180	-24.37	20240508	1996	20.49	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
5	20250228	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-95	5	-3.83	212520010	88364	109.75	2470	2470	2370	3220	1740	2480	2405.05	2.65	15148	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	392	2.92	0.64	12	0.54	817.00	3746.00	3180	20240508	-25.00	1996	20241209	19.49	2640	-9.66	20250214	2185	9.15	20250103	3180	-25.00	20240508	1996	19.49	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
6	20250228	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-80	5	-3.23	186461965	77431	96.17	2470	2470	2370	3220	1740	2480	2408.10	2.65	18277	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	394	2.94	0.64	12	0.47	817.00	3746.00	3180	20240508	-24.53	1996	20241209	20.24	2640	-9.09	20250214	2185	9.84	20250103	3180	-24.53	20240508	1996	20.24	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
7	20250228	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-65	5	-2.62	156199265	64836	80.53	2470	2470	2370	3220	1740	2480	2409.14	2.65	19627	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	397	2.96	0.64	12	0.39	817.00	3746.00	3180	20240508	-24.06	1996	20241209	20.99	2640	-8.52	20250214	2185	10.53	20250103	3180	-24.06	20240508	1996	20.99	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
8	20250228	100531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-75	5	-3.02	141332675	58671	72.87	2470	2470	2370	3220	1740	2480	2408.90	2.65	19161	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	395	2.94	0.64	12	0.36	817.00	3746.00	3180	20240508	-24.37	1996	20241209	20.49	2640	-8.90	20250214	2185	10.07	20250103	3180	-24.37	20240508	1996	20.49	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
9	20250228	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-30	5	-1.21	1104825	450	0.56	2470	2470	2440	3220	1740	2480	2455.17	2.65	-147	2576	2527	2496	2447	2416	2512	2432	82	740	500	1830	5	1	16418641	402	3.00	0.65	12	0.00	817.00	3746.00	3180	20240508	-22.96	1996	20241209	22.75	2640	-7.20	20250214	2185	12.13	20250103	3180	-22.96	20240508	1996	22.75	20241209	2.22	N	046310	500	82 억	435246	N	N	N	N
10	20250227	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-50	5	-1.98	200174615	80512	375.31	2530	2545	2465	3285	1775	2530	2486.31	2.74	-14348	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	407	3.04	0.66	12	0.49	817.00	3746.00	3180	20240508	-22.01	1996	20241209	24.25	2640	-6.06	20250214	2185	13.50	20250103	3180	-22.01	20240508	1996	24.25	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
11	20250227	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-50	5	-1.98	184644820	74263	346.18	2530	2545	2465	3285	1775	2530	2486.36	2.74	-13064	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	407	3.04	0.66	12	0.45	817.00	3746.00	3180	20240508	-22.01	1996	20241209	24.25	2640	-6.06	20250214	2185	13.50	20250103	3180	-22.01	20240508	1996	24.25	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
12	20250227	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-50	5	-1.98	142113510	57066	266.02	2530	2545	2465	3285	1775	2530	2490.34	2.74	-6264	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	407	3.04	0.66	12	0.35	817.00	3746.00	3180	20240508	-22.01	1996	20241209	24.25	2640	-6.06	20250214	2185	13.50	20250103	3180	-22.01	20240508	1996	24.25	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
13	20250227	130527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-50	5	-1.98	136982860	54998	256.38	2530	2545	2465	3285	1775	2530	2490.69	2.74	-6032	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	407	3.04	0.66	12	0.33	817.00	3746.00	3180	20240508	-22.01	1996	20241209	24.25	2640	-6.06	20250214	2185	13.50	20250103	3180	-22.01	20240508	1996	24.25	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
14	20250227	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-55	5	-2.17	123097310	49404	230.30	2530	2545	2465	3285	1775	2530	2491.65	2.74	-4884	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	406	3.03	0.66	12	0.30	817.00	3746.00	3180	20240508	-22.17	1996	20241209	24.00	2640	-6.25	20250214	2185	13.27	20250103	3180	-22.17	20240508	1996	24.00	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
15	20250227	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-45	5	-1.78	68257365	27249	127.02	2530	2545	2485	3285	1775	2530	2504.95	2.74	-5016	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	408	3.04	0.66	12	0.17	817.00	3746.00	3180	20240508	-21.86	1996	20241209	24.50	2640	-5.87	20250214	2185	13.73	20250103	3180	-21.86	20240508	1996	24.50	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
16	20250227	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-45	5	-1.78	56124075	22379	104.32	2530	2545	2485	3285	1775	2530	2507.89	2.74	-4008	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	408	3.04	0.66	12	0.14	817.00	3746.00	3180	20240508	-21.86	1996	20241209	24.50	2640	-5.87	20250214	2185	13.73	20250103	3180	-21.86	20240508	1996	24.50	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
17	20250227	090544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	15	2	0.59	2140560	846	3.94	2530	2545	2530	3285	1775	2530	2530.21	2.74	-78	2566	2547	2526	2507	2486	2557	2517	82	755	500	1870	5	1	16418641	418	3.12	0.68	12	0.01	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2640	-3.60	20250214	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.22	N	046310	500	82 억	449598	N	N	N	N
18	20250226	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	15	2	0.60	53990760	21434	53.93	2525	2545	2505	3265	1765	2515	2518.93	2.69	7325	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	415	3.10	0.68	12	0.13	817.00	3746.00	3180	20240508	-20.44	1996	20241209	26.75	2640	-4.17	20250214	2185	15.79	20250103	3180	-20.44	20240508	1996	26.75	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
19	20250226	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	0	3	0.00	46674050	18530	46.62	2525	2545	2505	3265	1765	2515	2518.84	2.69	5653	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	413	3.08	0.67	12	0.11	817.00	3746.00	3180	20240508	-20.91	1996	20241209	26.00	2640	-4.73	20250214	2185	15.10	20250103	3180	-20.91	20240508	1996	26.00	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
20	20250226	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	15	2	0.60	26020440	10315	25.95	2525	2545	2510	3265	1765	2515	2522.58	2.69	2897	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	415	3.10	0.68	12	0.06	817.00	3746.00	3180	20240508	-20.44	1996	20241209	26.75	2640	-4.17	20250214	2185	15.79	20250103	3180	-20.44	20240508	1996	26.75	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
21	20250226	130527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	0	3	0.00	19933190	7897	19.87	2525	2545	2510	3265	1765	2515	2524.15	2.69	1044	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	413	3.08	0.67	12	0.05	817.00	3746.00	3180	20240508	-20.91	1996	20241209	26.00	2640	-4.73	20250214	2185	15.10	20250103	3180	-20.91	20240508	1996	26.00	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
22	20250226	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	15	2	0.60	17949560	7108	17.88	2525	2545	2510	3265	1765	2515	2525.26	2.69	1033	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	415	3.10	0.68	12	0.04	817.00	3746.00	3180	20240508	-20.44	1996	20241209	26.75	2640	-4.17	20250214	2185	15.79	20250103	3180	-20.44	20240508	1996	26.75	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
23	20250226	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	25	2	0.99	17252395	6832	17.19	2525	2545	2510	3265	1765	2515	2525.23	2.69	869	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	417	3.11	0.68	12	0.04	817.00	3746.00	3180	20240508	-20.13	1996	20241209	27.25	2640	-3.79	20250214	2185	16.25	20250103	3180	-20.13	20240508	1996	27.25	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
24	20250226	100526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	25	2	0.99	15588695	6177	15.54	2525	2545	2510	3265	1765	2515	2523.67	2.69	1114	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	417	3.11	0.68	12	0.04	817.00	3746.00	3180	20240508	-20.13	1996	20241209	27.25	2640	-3.79	20250214	2185	16.25	20250103	3180	-20.13	20240508	1996	27.25	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
25	20250226	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	5	2	0.20	2761000	1095	2.75	2525	2525	2515	3265	1765	2515	2521.46	2.69	-618	2575	2545	2525	2495	2475	2535	2485	82	750	500	1860	5	1	16418641	414	3.08	0.67	12	0.01	817.00	3746.00	3180	20240508	-20.75	1996	20241209	26.25	2640	-4.55	20250214	2185	15.33	20250103	3180	-20.75	20240508	1996	26.25	20241209	2.23	N	046310	500	82 억	442277	N	N	N	N
26	20250225	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-35	5	-1.37	100039810	39692	80.24	2545	2555	2505	3315	1785	2550	2520.44	2.67	4463	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	413	3.08	0.67	12	0.24	817.00	3746.00	3180	20240508	-20.91	1996	20241209	26.00	2640	-4.73	20250214	2185	15.10	20250103	3180	-20.91	20240508	1996	26.00	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
27	20250225	150525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-40	5	-1.57	96282335	38198	77.22	2545	2555	2505	3315	1785	2550	2520.61	2.67	5298	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	412	3.07	0.67	12	0.23	817.00	3746.00	3180	20240508	-21.07	1996	20241209	25.75	2640	-4.92	20250214	2185	14.87	20250103	3180	-21.07	20240508	1996	25.75	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
28	20250225	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-30	5	-1.18	78035850	30946	62.56	2545	2555	2505	3315	1785	2550	2521.68	2.67	5299	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	414	3.08	0.67	12	0.19	817.00	3746.00	3180	20240508	-20.75	1996	20241209	26.25	2640	-4.55	20250214	2185	15.33	20250103	3180	-20.75	20240508	1996	26.25	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
29	20250225	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-25	5	-0.98	74963855	29727	60.10	2545	2555	2505	3315	1785	2550	2521.74	2.67	5298	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	415	3.09	0.67	12	0.18	817.00	3746.00	3180	20240508	-20.60	1996	20241209	26.50	2640	-4.36	20250214	2185	15.56	20250103	3180	-20.60	20240508	1996	26.50	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
30	20250225	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-20	5	-0.78	72088680	28590	57.80	2545	2555	2505	3315	1785	2550	2521.46	2.67	5227	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	415	3.10	0.68	12	0.17	817.00	3746.00	3180	20240508	-20.44	1996	20241209	26.75	2640	-4.17	20250214	2185	15.79	20250103	3180	-20.44	20240508	1996	26.75	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
31	20250225	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-40	5	-1.57	67196880	26649	53.88	2545	2555	2505	3315	1785	2550	2521.55	2.67	3366	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	412	3.07	0.67	12	0.16	817.00	3746.00	3180	20240508	-21.07	1996	20241209	25.75	2640	-4.92	20250214	2185	14.87	20250103	3180	-21.07	20240508	1996	25.75	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
32	20250225	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-5	5	-0.20	20724485	8191	16.56	2545	2555	2520	3315	1785	2550	2530.15	2.67	-106	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	418	3.12	0.68	12	0.05	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2640	-3.60	20250214	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
33	20250225	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-5	5	-0.20	50900	20	0.04	2545	2545	2545	3315	1785	2550	2545.00	2.67	0	2603	2576	2543	2516	2483	2560	2500	82	765	500	1880	5	1	16418641	418	3.12	0.68	12	0.00	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2640	-3.60	20250214	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.17	N	046310	500	82 억	437818	N	N	N	N
34	20250224	160521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-5	5	-0.20	125316050	49464	73.76	2555	2570	2510	3320	1790	2555	2533.48	2.65	2779	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	419	3.12	0.68	12	0.30	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
35	20250224	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-15	5	-0.59	118572840	46815	69.81	2555	2570	2510	3320	1790	2555	2532.80	2.65	3300	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	417	3.11	0.68	12	0.29	817.00	3746.00	3180	20240508	-20.13	1996	20241209	27.25	2640	-3.79	20250214	2185	16.25	20250103	3180	-20.13	20240508	1996	27.25	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
36	20250224	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-15	5	-0.59	117151960	46255	68.98	2555	2570	2510	3320	1790	2555	2532.74	2.65	2988	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	417	3.11	0.68	12	0.28	817.00	3746.00	3180	20240508	-20.13	1996	20241209	27.25	2640	-3.79	20250214	2185	16.25	20250103	3180	-20.13	20240508	1996	27.25	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
37	20250224	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-25	5	-0.98	96824825	38244	57.03	2555	2570	2510	3320	1790	2555	2531.77	2.65	-924	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	415	3.10	0.68	12	0.23	817.00	3746.00	3180	20240508	-20.44	1996	20241209	26.75	2640	-4.17	20250214	2185	15.79	20250103	3180	-20.44	20240508	1996	26.75	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
38	20250224	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-10	5	-0.39	84888880	33540	50.02	2555	2570	2510	3320	1790	2555	2530.97	2.65	-1493	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	418	3.12	0.68	12	0.20	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2640	-3.60	20250214	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
39	20250224	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-40	5	-1.57	70721545	27942	41.67	2555	2570	2510	3320	1790	2555	2531.01	2.65	-44	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	413	3.08	0.67	12	0.17	817.00	3746.00	3180	20240508	-20.91	1996	20241209	26.00	2640	-4.73	20250214	2185	15.10	20250103	3180	-20.91	20240508	1996	26.00	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
40	20250224	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-20	5	-0.78	37247020	14685	21.90	2555	2570	2520	3320	1790	2555	2536.40	2.65	34	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	416	3.10	0.68	12	0.09	817.00	3746.00	3180	20240508	-20.28	1996	20241209	27.00	2640	-3.98	20250214	2185	16.02	20250103	3180	-20.28	20240508	1996	27.00	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
41	20250224	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	0	3	0.00	11676115	4570	6.81	2555	2570	2545	3320	1790	2555	2554.95	2.65	-726	2635	2595	2555	2515	2475	2595	2515	82	765	500	1890	5	1	16418641	419	3.13	0.68	12	0.03	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.18	N	046310	500	82 억	435043	N	N	N	N
42	20250221	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-5	5	-0.20	170438365	67023	297.72	2555	2595	2515	3325	1795	2560	2542.98	2.63	3460	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	419	3.13	0.68	12	0.41	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
43	20250221	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	0	3	0.00	155658980	61247	272.06	2555	2595	2515	3325	1795	2560	2541.50	2.63	4077	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	420	3.13	0.68	12	0.37	817.00	3746.00	3180	20240508	-19.50	1996	20241209	28.26	2640	-3.03	20250214	2185	17.16	20250103	3180	-19.50	20240508	1996	28.26	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
44	20250221	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	0	3	0.00	142086845	55918	248.39	2555	2595	2515	3325	1795	2560	2540.99	2.63	4274	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	420	3.13	0.68	12	0.34	817.00	3746.00	3180	20240508	-19.50	1996	20241209	28.26	2640	-3.03	20250214	2185	17.16	20250103	3180	-19.50	20240508	1996	28.26	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
45	20250221	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-15	5	-0.59	132208450	52045	231.19	2555	2595	2515	3325	1795	2560	2540.27	2.63	4584	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	418	3.12	0.68	12	0.32	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2640	-3.60	20250214	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
46	20250221	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-15	5	-0.59	107455395	42304	187.92	2555	2595	2515	3325	1795	2560	2540.08	2.63	3848	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	418	3.12	0.68	12	0.26	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2640	-3.60	20250214	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
47	20250221	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	15	2	0.59	34627025	13565	60.26	2555	2595	2540	3325	1795	2560	2552.67	2.63	636	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	423	3.15	0.69	12	0.08	817.00	3746.00	3180	20240508	-19.03	1996	20241209	29.01	2640	-2.46	20250214	2185	17.85	20250103	3180	-19.03	20240508	1996	29.01	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
48	20250221	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-5	5	-0.20	13546815	5300	23.54	2555	2595	2540	3325	1795	2560	2556.00	2.63	-569	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	419	3.13	0.68	12	0.03	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
49	20250221	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-5	5	-0.20	260505	102	0.45	2555	2555	2550	3325	1795	2560	2553.97	2.63	-18	2586	2572	2551	2537	2516	2580	2545	82	765	500	1890	5	1	16418641	419	3.13	0.68	12	0.00	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.17	N	046310	500	82 억	431029	N	N	N	N
50	20250220	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	57382265	22512	55.79	2555	2565	2530	3315	1785	2550	2548.96	2.62	1474	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	420	3.13	0.68	12	0.14	817.00	3746.00	3180	20240508	-19.50	1996	20241209	28.26	2640	-3.03	20250214	2185	17.16	20250103	3180	-19.50	20240508	1996	28.26	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
51	20250220	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	5	2	0.20	56926580	22334	55.35	2555	2565	2530	3315	1785	2550	2548.88	2.62	1647	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	419	3.13	0.68	12	0.14	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
52	20250220	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	5	2	0.20	48615340	19080	47.28	2555	2565	2530	3315	1785	2550	2547.97	2.62	1341	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	419	3.13	0.68	12	0.12	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
53	20250220	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	5	2	0.20	44605760	17514	43.40	2555	2560	2530	3315	1785	2550	2546.86	2.62	1338	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	419	3.13	0.68	12	0.11	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
54	20250220	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	39717390	15597	38.65	2555	2560	2530	3315	1785	2550	2546.48	2.62	612	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	419	3.12	0.68	12	0.09	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
55	20250220	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-10	5	-0.39	21196990	8309	20.59	2555	2560	2535	3315	1785	2550	2551.09	2.62	403	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	417	3.11	0.68	12	0.05	817.00	3746.00	3180	20240508	-20.13	1996	20241209	27.25	2640	-3.79	20250214	2185	16.25	20250103	3180	-20.13	20240508	1996	27.25	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
56	20250220	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	17049645	6677	16.55	2555	2560	2545	3315	1785	2550	2553.49	2.62	284	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	419	3.12	0.68	12	0.04	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
57	20250220	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	5	2	0.20	770455	302	0.75	2555	2555	2550	3315	1785	2550	2551.18	2.62	-1	2613	2581	2553	2521	2493	2580	2520	82	765	500	1880	5	1	16418641	419	3.13	0.68	12	0.00	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.19	N	046310	500	82 억	429559	N	N	N	N
58	20250219	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	102588125	40331	41.54	2550	2585	2525	3315	1785	2550	2543.48	2.62	-784	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	419	3.12	0.68	12	0.25	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
59	20250219	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-15	5	-0.59	95745965	37636	38.76	2550	2585	2525	3315	1785	2550	2543.82	2.62	-765	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	416	3.10	0.68	12	0.23	817.00	3746.00	3180	20240508	-20.28	1996	20241209	27.00	2640	-3.98	20250214	2185	16.02	20250103	3180	-20.28	20240508	1996	27.00	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
60	20250219	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	5	2	0.20	77024490	30238	31.14	2550	2585	2525	3315	1785	2550	2547.17	2.62	-791	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	419	3.13	0.68	12	0.18	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2640	-3.22	20250214	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
61	20250219	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-20	5	-0.78	47405070	18641	19.20	2550	2565	2525	3315	1785	2550	2542.62	2.62	140	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	415	3.10	0.68	12	0.11	817.00	3746.00	3180	20240508	-20.44	1996	20241209	26.75	2640	-4.17	20250214	2185	15.79	20250103	3180	-20.44	20240508	1996	26.75	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
62	20250219	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	29568090	11606	11.95	2550	2565	2535	3315	1785	2550	2547.41	2.62	-189	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	420	3.13	0.68	12	0.07	817.00	3746.00	3180	20240508	-19.50	1996	20241209	28.26	2640	-3.03	20250214	2185	17.16	20250103	3180	-19.50	20240508	1996	28.26	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
63	20250219	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	25851435	10153	10.46	2550	2565	2535	3315	1785	2550	2545.72	2.62	-164	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	419	3.12	0.68	12	0.06	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
64	20250219	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-5	5	-0.20	22285095	8752	9.01	2550	2565	2535	3315	1785	2550	2545.75	2.62	-156	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	418	3.12	0.68	12	0.05	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2640	-3.60	20250214	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
65	20250219	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	6979395	2737	2.82	2550	2565	2550	3315	1785	2550	2550.03	2.62	-77	2650	2600	2560	2510	2470	2580	2490	82	765	500	1880	5	1	16418641	419	3.12	0.68	12	0.02	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.20	N	046310	500	82 억	430330	N	N	N	N
66	20250218	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-70	5	-2.67	242414940	95239	141.93	2610	2610	2520	3405	1835	2620	2545.23	2.63	-1262	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	419	3.12	0.68	12	0.58	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
67	20250218	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-70	5	-2.67	211644435	83176	123.95	2610	2610	2520	3405	1835	2620	2544.54	2.63	54	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	419	3.12	0.68	12	0.51	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2640	-3.41	20250214	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
68	20250218	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-95	5	-3.63	198530240	78011	116.26	2610	2610	2520	3405	1835	2620	2544.90	2.63	53	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	415	3.09	0.67	12	0.48	817.00	3746.00	3180	20240508	-20.60	1996	20241209	26.50	2640	-4.36	20250214	2185	15.56	20250103	3180	-20.60	20240508	1996	26.50	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
69	20250218	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	-55	5	-2.10	64891905	25293	37.69	2610	2610	2545	3405	1835	2620	2565.61	2.63	-1152	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	421	3.14	0.68	12	0.15	817.00	3746.00	3180	20240508	-19.34	1996	20241209	28.51	2640	-2.84	20250214	2185	17.39	20250103	3180	-19.34	20240508	1996	28.51	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
70	20250218	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	-45	5	-1.72	59747460	23286	34.70	2610	2610	2545	3405	1835	2620	2565.81	2.63	-1141	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	423	3.15	0.69	12	0.14	817.00	3746.00	3180	20240508	-19.03	1996	20241209	29.01	2640	-2.46	20250214	2185	17.85	20250103	3180	-19.03	20240508	1996	29.01	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
71	20250218	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-35	5	-1.34	46827355	18257	27.21	2610	2610	2545	3405	1835	2620	2564.90	2.63	-787	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	424	3.16	0.69	12	0.11	817.00	3746.00	3180	20240508	-18.71	1996	20241209	29.51	2640	-2.08	20250214	2185	18.31	20250103	3180	-18.71	20240508	1996	29.51	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
72	20250218	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-50	5	-1.91	35897950	14008	20.88	2610	2610	2545	3405	1835	2620	2562.67	2.63	-62	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	422	3.15	0.69	12	0.09	817.00	3746.00	3180	20240508	-19.18	1996	20241209	28.76	2640	-2.65	20250214	2185	17.62	20250103	3180	-19.18	20240508	1996	28.76	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
73	20250218	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-20	5	-0.76	3558635	1372	2.04	2610	2610	2590	3405	1835	2620	2593.76	2.63	577	2683	2651	2588	2556	2493	2667	2572	82	785	500	1930	5	1	16418641	427	3.18	0.69	12	0.01	817.00	3746.00	3180	20240508	-18.24	1996	20241209	30.26	2640	-1.52	20250214	2185	18.99	20250103	3180	-18.24	20240508	1996	30.26	20241209	2.27	N	046310	500	82 억	431585	N	N	N	N
74	20250217	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	20	2	0.77	169437685	66098	77.38	2575	2620	2525	3380	1820	2600	2563.43	2.63	-997	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	430	3.21	0.70	12	0.40	817.00	3746.00	3180	20240508	-17.61	1996	20241209	31.26	2640	-0.76	20250214	2185	19.91	20250103	3180	-17.61	20240508	1996	31.26	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
75	20250217	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	0	3	0.00	163466605	63805	74.70	2575	2600	2525	3380	1820	2600	2561.97	2.63	-326	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	427	3.18	0.69	12	0.39	817.00	3746.00	3180	20240508	-18.24	1996	20241209	30.26	2640	-1.52	20250214	2185	18.99	20250103	3180	-18.24	20240508	1996	30.26	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
76	20250217	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-20	5	-0.77	153375440	59900	70.12	2575	2600	2525	3380	1820	2600	2560.52	2.63	-161	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	424	3.16	0.69	12	0.36	817.00	3746.00	3180	20240508	-18.87	1996	20241209	29.26	2640	-2.27	20250214	2185	18.08	20250103	3180	-18.87	20240508	1996	29.26	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
77	20250217	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-15	5	-0.58	113124965	44129	51.66	2575	2600	2525	3380	1820	2600	2563.51	2.63	-1690	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	424	3.16	0.69	12	0.27	817.00	3746.00	3180	20240508	-18.71	1996	20241209	29.51	2640	-2.08	20250214	2185	18.31	20250103	3180	-18.71	20240508	1996	29.51	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
78	20250217	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-15	5	-0.58	108847170	42467	49.72	2575	2600	2525	3380	1820	2600	2563.10	2.63	-1688	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	424	3.16	0.69	12	0.26	817.00	3746.00	3180	20240508	-18.71	1996	20241209	29.51	2640	-2.08	20250214	2185	18.31	20250103	3180	-18.71	20240508	1996	29.51	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
79	20250217	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-10	5	-0.38	88571530	34617	40.53	2575	2600	2525	3380	1820	2600	2558.61	2.63	449	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	425	3.17	0.69	12	0.21	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2640	-1.89	20250214	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
80	20250217	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-40	5	-1.54	79303655	31029	36.33	2575	2600	2525	3380	1820	2600	2555.79	2.63	1297	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	420	3.13	0.68	12	0.19	817.00	3746.00	3180	20240508	-19.50	1996	20241209	28.26	2640	-3.03	20250214	2185	17.16	20250103	3180	-19.50	20240508	1996	28.26	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
81	20250217	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-20	5	-0.77	14010435	5448	6.38	2575	2580	2550	3380	1820	2600	2571.67	2.63	831	2666	2632	2606	2572	2546	2620	2560	82	780	500	1920	5	1	16418641	424	3.16	0.69	12	0.03	817.00	3746.00	3180	20240508	-18.87	1996	20241209	29.26	2640	-2.27	20250214	2185	18.08	20250103	3180	-18.87	20240508	1996	29.26	20241209	2.28	N	046310	500	82 억	432586	N	N	N	N
82	20250214	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	0	3	0.00	222288270	85419	73.95	2615	2640	2580	3380	1820	2600	2602.33	2.65	-2335	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	427	3.18	0.69	12	0.52	817.00	3746.00	3180	20240508	-18.24	1996	20241209	30.26	2640	-1.52	20250214	2185	18.99	20250103	3180	-18.24	20240508	1996	30.26	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
83	20250214	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-20	5	-0.77	215826330	82923	71.79	2615	2640	2580	3380	1820	2600	2602.73	2.65	-1838	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	424	3.16	0.69	12	0.51	817.00	3746.00	3180	20240508	-18.87	1996	20241209	29.26	2640	-2.27	20250214	2185	18.08	20250103	3180	-18.87	20240508	1996	29.26	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
84	20250214	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	20	2	0.77	190308805	73109	63.29	2615	2640	2585	3380	1820	2600	2603.08	2.65	-1831	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	430	3.21	0.70	12	0.45	817.00	3746.00	3180	20240508	-17.61	1996	20241209	31.26	2640	-0.76	20250214	2185	19.91	20250103	3180	-17.61	20240508	1996	31.26	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
85	20250214	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	10	2	0.38	170642550	65600	56.79	2615	2640	2585	3380	1820	2600	2601.26	2.65	-861	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	429	3.19	0.70	12	0.40	817.00	3746.00	3180	20240508	-17.92	1996	20241209	30.76	2640	-1.14	20250214	2185	19.45	20250103	3180	-17.92	20240508	1996	30.76	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
86	20250214	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	10	2	0.38	97814635	37605	32.55	2615	2640	2585	3380	1820	2600	2601.11	2.65	-1381	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	429	3.19	0.70	12	0.23	817.00	3746.00	3180	20240508	-17.92	1996	20241209	30.76	2640	-1.14	20250214	2185	19.45	20250103	3180	-17.92	20240508	1996	30.76	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
87	20250214	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	15	2	0.58	90610795	34836	30.16	2615	2640	2585	3380	1820	2600	2601.07	2.65	-1715	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	429	3.20	0.70	12	0.21	817.00	3746.00	3180	20240508	-17.77	1996	20241209	31.01	2640	-0.95	20250214	2185	19.68	20250103	3180	-17.77	20240508	1996	31.01	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
88	20250214	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-15	5	-0.58	59656465	22992	19.90	2615	2615	2585	3380	1820	2600	2594.66	2.65	-63	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	424	3.16	0.69	12	0.14	817.00	3746.00	3180	20240508	-18.71	1996	20241209	29.51	2635	-1.90	20250211	2185	18.31	20250103	3180	-18.71	20240508	1996	29.51	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
89	20250214	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	15	2	0.58	10425520	3996	3.46	2615	2615	2595	3380	1820	2600	2608.99	2.65	217	2696	2647	2571	2522	2446	2672	2547	82	780	500	1920	5	1	16418641	429	3.20	0.70	12	0.02	817.00	3746.00	3180	20240508	-17.77	1996	20241209	31.01	2635	-0.76	20250211	2185	19.68	20250103	3180	-17.77	20240508	1996	31.01	20241209	2.35	N	046310	500	82 억	434936	N	N	N	N
90	20250213	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	10	2	0.39	294517320	115511	194.55	2590	2620	2495	3365	1815	2590	2549.69	2.66	-1011	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	427	3.18	0.69	12	0.70	817.00	3746.00	3180	20240508	-18.24	1996	20241209	30.26	2635	-1.33	20250211	2185	18.99	20250103	3180	-18.24	20240508	1996	30.26	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
91	20250213	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	0	3	0.00	293817215	115241	194.10	2590	2620	2495	3365	1815	2590	2549.59	2.66	-898	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	425	3.17	0.69	12	0.70	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2635	-1.71	20250211	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
92	20250213	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	25	2	0.97	269666975	105922	178.40	2590	2620	2495	3365	1815	2590	2545.90	2.66	216	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	429	3.20	0.70	12	0.65	817.00	3746.00	3180	20240508	-17.77	1996	20241209	31.01	2635	-0.76	20250211	2185	19.68	20250103	3180	-17.77	20240508	1996	31.01	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
93	20250213	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-40	5	-1.54	237195610	93374	157.27	2590	2620	2495	3365	1815	2590	2540.27	2.66	1607	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	419	3.12	0.68	12	0.57	817.00	3746.00	3180	20240508	-19.81	1996	20241209	27.76	2635	-3.23	20250211	2185	16.70	20250103	3180	-19.81	20240508	1996	27.76	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
94	20250213	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-75	5	-2.90	217992355	85799	144.51	2590	2620	2495	3365	1815	2590	2540.73	2.66	1616	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	413	3.08	0.67	12	0.52	817.00	3746.00	3180	20240508	-20.91	1996	20241209	26.00	2635	-4.55	20250211	2185	15.10	20250103	3180	-20.91	20240508	1996	26.00	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
95	20250213	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-65	5	-2.51	187993090	73914	124.49	2590	2620	2495	3365	1815	2590	2543.40	2.66	2016	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	415	3.09	0.67	12	0.45	817.00	3746.00	3180	20240508	-20.60	1996	20241209	26.50	2635	-4.17	20250211	2185	15.56	20250103	3180	-20.60	20240508	1996	26.50	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
96	20250213	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-35	5	-1.35	88195930	34462	58.04	2590	2620	2535	3365	1815	2590	2559.22	2.66	1062	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	419	3.13	0.68	12	0.21	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2635	-3.04	20250211	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
97	20250213	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	0	3	0.00	2017610	779	1.31	2590	2590	2590	3365	1815	2590	2590.00	2.66	-127	2650	2620	2575	2545	2500	2597	2522	82	775	500	1910	5	1	16418641	425	3.17	0.69	12	0.00	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2635	-1.71	20250211	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.24	N	046310	500	82 억	435951	N	N	N	N
98	20250212	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	0	3	0.00	151772465	59373	76.07	2605	2605	2530	3365	1815	2590	2555.65	2.68	-3959	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	425	3.17	0.69	12	0.36	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2635	-1.71	20250211	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
99	20250212	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-45	5	-1.74	144809045	56672	72.61	2605	2605	2530	3365	1815	2590	2555.04	2.68	-3270	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	418	3.12	0.68	12	0.35	817.00	3746.00	3180	20240508	-19.97	1996	20241209	27.51	2635	-3.42	20250211	2185	16.48	20250103	3180	-19.97	20240508	1996	27.51	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
100	20250212	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	0	3	0.00	124197105	48605	62.27	2605	2605	2530	3365	1815	2590	2555.03	2.68	-2968	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	425	3.17	0.69	12	0.30	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2635	-1.71	20250211	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
101	20250212	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-35	5	-1.35	63939755	24967	31.99	2605	2605	2530	3365	1815	2590	2560.64	2.68	-1008	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	419	3.13	0.68	12	0.15	817.00	3746.00	3180	20240508	-19.65	1996	20241209	28.01	2635	-3.04	20250211	2185	16.93	20250103	3180	-19.65	20240508	1996	28.01	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
102	20250212	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-20	5	-0.77	37585345	14688	18.82	2605	2605	2530	3365	1815	2590	2558.32	2.68	-1981	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	422	3.15	0.69	12	0.09	817.00	3746.00	3180	20240508	-19.18	1996	20241209	28.76	2635	-2.47	20250211	2185	17.62	20250103	3180	-19.18	20240508	1996	28.76	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
103	20250212	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-10	5	-0.39	31228450	12233	15.67	2605	2605	2530	3365	1815	2590	2551.94	2.68	-697	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	424	3.16	0.69	12	0.07	817.00	3746.00	3180	20240508	-18.87	1996	20241209	29.26	2635	-2.09	20250211	2185	18.08	20250103	3180	-18.87	20240508	1996	29.26	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
104	20250212	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-30	5	-1.16	29419945	11530	14.77	2605	2605	2530	3365	1815	2590	2550.65	2.68	-587	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	420	3.13	0.68	12	0.07	817.00	3746.00	3180	20240508	-19.50	1996	20241209	28.26	2635	-2.85	20250211	2185	17.16	20250103	3180	-19.50	20240508	1996	28.26	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
105	20250212	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-20	5	-0.77	3474560	1346	1.72	2605	2605	2570	3365	1815	2590	2579.16	2.68	-175	2653	2621	2603	2571	2553	2612	2562	82	775	500	1910	5	1	16418641	422	3.15	0.69	12	0.01	817.00	3746.00	3180	20240508	-19.18	1996	20241209	28.76	2635	-2.47	20250211	2185	17.62	20250103	3180	-19.18	20240508	1996	28.76	20241209	2.18	N	046310	500	82 억	439977	N	N	N	N
106	20250211	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-10	5	-0.38	199048835	76435	59.23	2605	2635	2585	3380	1820	2600	2604.16	2.64	5622	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	425	3.17	0.69	12	0.47	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2635	-1.71	20250211	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
107	20250211	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	10	2	0.38	191588105	73555	57.00	2605	2635	2585	3380	1820	2600	2604.69	2.64	5960	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	429	3.19	0.70	12	0.45	817.00	3746.00	3180	20240508	-17.92	1996	20241209	30.76	2635	-0.95	20250211	2185	19.45	20250103	3180	-17.92	20240508	1996	30.76	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
108	20250211	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	10	2	0.38	155335655	59610	46.19	2605	2635	2585	3380	1820	2600	2605.87	2.64	1338	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	429	3.19	0.70	12	0.36	817.00	3746.00	3180	20240508	-17.92	1996	20241209	30.76	2635	-0.95	20250211	2185	19.45	20250103	3180	-17.92	20240508	1996	30.76	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
109	20250211	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	5	2	0.19	92612765	35598	27.58	2605	2615	2585	3380	1820	2600	2601.63	2.64	-2913	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	428	3.19	0.70	12	0.22	817.00	3746.00	3180	20240508	-18.08	1996	20241209	30.51	2615	-0.38	20250211	2185	19.22	20250103	3180	-18.08	20240508	1996	30.51	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
110	20250211	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-5	5	-0.19	88352070	33958	26.31	2605	2615	2585	3380	1820	2600	2601.80	2.64	-2822	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	426	3.18	0.69	12	0.21	817.00	3746.00	3180	20240508	-18.40	1996	20241209	30.01	2615	-0.76	20250211	2185	18.76	20250103	3180	-18.40	20240508	1996	30.01	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
111	20250211	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-5	5	-0.19	80677005	31006	24.03	2605	2615	2585	3380	1820	2600	2601.98	2.64	-2819	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	426	3.18	0.69	12	0.19	817.00	3746.00	3180	20240508	-18.40	1996	20241209	30.01	2615	-0.76	20250211	2185	18.76	20250103	3180	-18.40	20240508	1996	30.01	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
112	20250211	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-10	5	-0.38	78065090	30000	23.25	2605	2615	2585	3380	1820	2600	2602.17	2.64	-2805	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	425	3.17	0.69	12	0.18	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2615	-0.96	20250211	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
113	20250211	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-15	5	-0.58	2325890	895	0.69	2605	2615	2585	3380	1820	2600	2598.76	2.64	-50	2686	2642	2561	2517	2436	2665	2540	82	780	500	1920	5	1	16418641	424	3.16	0.69	12	0.01	817.00	3746.00	3180	20240508	-18.71	1996	20241209	29.51	2615	-1.15	20250211	2185	18.31	20250103	3180	-18.71	20240508	1996	29.51	20241209	2.24	N	046310	500	82 억	434086	N	N	N	N
114	20250210	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	65	2	2.56	332220965	128938	89.95	2535	2605	2480	3295	1775	2535	2576.59	2.61	5631	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	427	3.18	0.69	12	0.79	817.00	3746.00	3180	20240508	-18.24	1996	20241209	30.26	2605	-0.19	20250210	2185	18.99	20250103	3180	-18.24	20240508	1996	30.26	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
115	20250210	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	60	2	2.37	287238790	111600	77.85	2535	2605	2480	3295	1775	2535	2573.82	2.61	5616	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	426	3.18	0.69	12	0.68	817.00	3746.00	3180	20240508	-18.40	1996	20241209	30.01	2605	-0.38	20250210	2185	18.76	20250103	3180	-18.40	20240508	1996	30.01	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
116	20250210	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	50	2	1.97	261057355	101481	70.80	2535	2605	2480	3295	1775	2535	2572.48	2.61	5608	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	424	3.16	0.69	12	0.62	817.00	3746.00	3180	20240508	-18.71	1996	20241209	29.51	2605	-0.77	20250210	2185	18.31	20250103	3180	-18.71	20240508	1996	29.51	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
117	20250210	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	55	2	2.17	209110825	81417	56.80	2535	2605	2480	3295	1775	2535	2568.39	2.61	2012	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	425	3.17	0.69	12	0.50	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2605	-0.58	20250210	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
118	20250210	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	55	2	2.17	188402300	73412	51.21	2535	2605	2480	3295	1775	2535	2566.37	2.61	2032	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	425	3.17	0.69	12	0.45	817.00	3746.00	3180	20240508	-18.55	1996	20241209	29.76	2605	-0.58	20250210	2185	18.54	20250103	3180	-18.55	20240508	1996	29.76	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
119	20250210	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	30	2	1.18	171304405	66812	46.61	2535	2605	2480	3295	1775	2535	2563.98	2.61	1181	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	421	3.14	0.68	12	0.41	817.00	3746.00	3180	20240508	-19.34	1996	20241209	28.51	2605	-1.54	20250210	2185	17.39	20250103	3180	-19.34	20240508	1996	28.51	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
120	20250210	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	50	2	1.97	122693455	47844	33.38	2535	2605	2480	3295	1775	2535	2564.45	2.61	-487	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	424	3.16	0.69	12	0.29	817.00	3746.00	3180	20240508	-18.71	1996	20241209	29.51	2605	-0.77	20250210	2185	18.31	20250103	3180	-18.71	20240508	1996	29.51	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
121	20250210	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	0	3	0.00	5620540	2225	1.55	2535	2535	2480	3295	1775	2535	2526.09	2.61	-840	2665	2600	2505	2440	2345	2632	2472	82	760	500	1870	5	1	16418641	416	3.10	0.68	12	0.01	817.00	3746.00	3180	20240508	-20.28	1996	20241209	27.00	2570	-1.36	20250207	2185	16.02	20250103	3180	-20.28	20240508	1996	27.00	20241209	2.27	N	046310	500	82 억	428588	N	N	N	N
122	20250207	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	45	2	1.81	358273920	143290	129.61	2490	2570	2410	3235	1745	2490	2500.32	2.61	305	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	416	3.10	0.68	12	0.87	817.00	3746.00	3180	20240508	-20.28	1996	20241209	27.00	2570	-1.36	20250207	2185	16.02	20250103	3180	-20.28	20240508	1996	27.00	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
123	20250207	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	50	2	2.01	337993355	135318	122.40	2490	2570	2410	3235	1745	2490	2497.77	2.61	374	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	417	3.11	0.68	12	0.82	817.00	3746.00	3180	20240508	-20.13	1996	20241209	27.25	2570	-1.17	20250207	2185	16.25	20250103	3180	-20.13	20240508	1996	27.25	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
124	20250207	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	70	2	2.81	294851710	118401	107.10	2490	2570	2410	3235	1745	2490	2490.28	2.61	-1803	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	420	3.13	0.68	12	0.72	817.00	3746.00	3180	20240508	-19.50	1996	20241209	28.26	2570	-0.39	20250207	2185	17.16	20250103	3180	-19.50	20240508	1996	28.26	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
125	20250207	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	30	2	1.20	180183415	73107	66.13	2490	2520	2410	3235	1745	2490	2464.65	2.61	-3175	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	414	3.08	0.67	12	0.45	817.00	3746.00	3180	20240508	-20.75	1996	20241209	26.25	2535	-0.59	20250120	2185	15.33	20250103	3180	-20.75	20240508	1996	26.25	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
126	20250207	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-45	5	-1.81	108591040	44436	40.19	2490	2490	2410	3235	1745	2490	2443.76	2.61	62	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	401	2.99	0.65	12	0.27	817.00	3746.00	3180	20240508	-23.11	1996	20241209	22.49	2535	-3.55	20250120	2185	11.90	20250103	3180	-23.11	20240508	1996	22.49	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
127	20250207	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-60	5	-2.41	101567745	41548	37.58	2490	2490	2410	3235	1745	2490	2444.58	2.61	385	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	399	2.97	0.65	12	0.25	817.00	3746.00	3180	20240508	-23.58	1996	20241209	21.74	2535	-4.14	20250120	2185	11.21	20250103	3180	-23.58	20240508	1996	21.74	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
128	20250207	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-45	5	-1.81	60897965	24781	22.42	2490	2490	2410	3235	1745	2490	2457.44	2.61	-5358	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	401	2.99	0.65	12	0.15	817.00	3746.00	3180	20240508	-23.11	1996	20241209	22.49	2535	-3.55	20250120	2185	11.90	20250103	3180	-23.11	20240508	1996	22.49	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
129	20250207	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-5	5	-0.20	21920710	8821	7.98	2490	2490	2475	3235	1745	2490	2485.06	2.61	-5789	2626	2557	2466	2397	2306	2592	2432	82	745	500	1840	5	1	16418641	408	3.04	0.66	12	0.05	817.00	3746.00	3180	20240508	-21.86	1996	20241209	24.50	2535	-1.97	20250120	2185	13.73	20250103	3180	-21.86	20240508	1996	24.50	20241209	2.32	N	046310	500	82 억	428287	N	N	N	N
130	20250206	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	90	2	3.75	274804460	110555	199.13	2375	2535	2375	3120	1680	2400	2485.67	2.58	4218	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	409	3.05	0.66	12	0.67	817.00	3746.00	3180	20240508	-21.70	1996	20241209	24.75	2535	0.00	20250120	2185	13.96	20250103	3180	-21.70	20240508	1996	24.75	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
131	20250206	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	95	2	3.96	271416290	109195	196.68	2375	2535	2375	3120	1680	2400	2485.61	2.58	4248	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	410	3.05	0.67	12	0.67	817.00	3746.00	3180	20240508	-21.54	1996	20241209	25.00	2535	0.00	20250120	2185	14.19	20250103	3180	-21.54	20240508	1996	25.00	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
132	20250206	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	70	2	2.92	220388885	88904	160.13	2375	2535	2375	3120	1680	2400	2478.95	2.58	3670	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	406	3.02	0.66	12	0.54	817.00	3746.00	3180	20240508	-22.33	1996	20241209	23.75	2535	0.00	20250120	2185	13.04	20250103	3180	-22.33	20240508	1996	23.75	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
133	20250206	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	100	2	4.17	188966225	76278	137.39	2375	2535	2375	3120	1680	2400	2477.34	2.58	2482	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	410	3.06	0.67	12	0.46	817.00	3746.00	3180	20240508	-21.38	1996	20241209	25.25	2535	0.00	20250120	2185	14.42	20250103	3180	-21.38	20240508	1996	25.25	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
134	20250206	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	130	2	5.42	161198430	65192	117.42	2375	2535	2375	3120	1680	2400	2472.67	2.58	1324	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	415	3.10	0.68	12	0.40	817.00	3746.00	3180	20240508	-20.44	1996	20241209	26.75	2535	0.00	20250120	2185	15.79	20250103	3180	-20.44	20240508	1996	26.75	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
135	20250206	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	70	2	2.92	66770915	27535	49.59	2375	2475	2375	3120	1680	2400	2424.95	2.58	-763	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	406	3.02	0.66	12	0.17	817.00	3746.00	3180	20240508	-22.33	1996	20241209	23.75	2535	-2.56	20250120	2185	13.04	20250103	3180	-22.33	20240508	1996	23.75	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
136	20250206	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	5	2	0.21	29614225	12329	22.21	2375	2425	2375	3120	1680	2400	2402.00	2.58	-249	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	395	2.94	0.64	12	0.08	817.00	3746.00	3180	20240508	-24.37	1996	20241209	20.49	2535	-5.13	20250120	2185	10.07	20250103	3180	-24.37	20240508	1996	20.49	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
137	20250206	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	0	3	0.00	872230	367	0.66	2375	2405	2375	3120	1680	2400	2376.65	2.58	-175	2493	2446	2363	2316	2233	2470	2340	82	720	500	1770	5	1	16418641	394	2.94	0.64	12	0.00	817.00	3746.00	3180	20240508	-24.53	1996	20241209	20.24	2535	-5.33	20250120	2185	9.84	20250103	3180	-24.53	20240508	1996	20.24	20241209	2.36	N	046310	500	82 억	424201	N	N	N	N
138	20250205	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	115	2	5.03	131120020	55475	309.83	2285	2410	2280	2970	1600	2285	2363.58	2.58	254	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	394	2.94	0.64	12	0.34	817.00	3746.00	3180	20240508	-24.53	1996	20241209	20.24	2535	-5.33	20250120	2185	9.84	20250103	3180	-24.53	20240508	1996	20.24	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
139	20250205	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	110	2	4.81	129770785	54912	306.69	2285	2410	2280	2970	1600	2285	2363.25	2.58	255	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	393	2.93	0.64	12	0.33	817.00	3746.00	3180	20240508	-24.69	1996	20241209	19.99	2535	-5.52	20250120	2185	9.61	20250103	3180	-24.69	20240508	1996	19.99	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
140	20250205	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	110	2	4.81	126477735	53537	299.01	2285	2410	2280	2970	1600	2285	2362.44	2.58	7	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	393	2.93	0.64	12	0.33	817.00	3746.00	3180	20240508	-24.69	1996	20241209	19.99	2535	-5.52	20250120	2185	9.61	20250103	3180	-24.69	20240508	1996	19.99	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
141	20250205	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	75	2	3.28	82137225	34996	195.45	2285	2380	2280	2970	1600	2285	2347.05	2.58	268	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	387	2.89	0.63	12	0.21	817.00	3746.00	3180	20240508	-25.79	1996	20241209	18.24	2535	-6.90	20250120	2185	8.01	20250103	3180	-25.79	20240508	1996	18.24	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
142	20250205	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	85	2	3.72	69887660	29830	166.60	2285	2375	2280	2970	1600	2285	2342.86	2.58	-399	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	389	2.90	0.63	12	0.18	817.00	3746.00	3180	20240508	-25.47	1996	20241209	18.74	2535	-6.51	20250120	2185	8.47	20250103	3180	-25.47	20240508	1996	18.74	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
143	20250205	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	70	2	3.06	34215265	14681	81.99	2285	2370	2280	2970	1600	2285	2330.58	2.58	-71	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	387	2.88	0.63	12	0.09	817.00	3746.00	3180	20240508	-25.94	1996	20241209	17.99	2535	-7.10	20250120	2185	7.78	20250103	3180	-25.94	20240508	1996	17.99	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
144	20250205	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	35	2	1.53	24426390	10517	58.74	2285	2330	2280	2970	1600	2285	2322.56	2.58	32	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	381	2.84	0.62	12	0.06	817.00	3746.00	3180	20240508	-27.04	1996	20241209	16.23	2535	-8.48	20250120	2185	6.18	20250103	3180	-27.04	20240508	1996	16.23	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
145	20250205	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	10	2	0.44	1681100	736	4.11	2285	2295	2280	2970	1600	2285	2284.10	2.58	34	2351	2317	2271	2237	2191	2335	2255	82	685	500	1690	5	1	16418641	377	2.81	0.61	12	0.00	817.00	3746.00	3180	20240508	-27.83	1996	20241209	14.98	2535	-9.47	20250120	2185	5.03	20250103	3180	-27.83	20240508	1996	14.98	20241209	2.35	N	046310	500	82 억	423951	N	N	N	N
146	20250204	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	40	2	1.78	40709790	17905	34.30	2225	2305	2225	2915	1575	2245	2274.32	2.56	4425	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	375	2.80	0.61	12	0.11	817.00	3746.00	3180	20240508	-28.14	1996	20241209	14.48	2535	-9.86	20250120	2185	4.58	20250103	3180	-28.14	20240508	1996	14.48	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N
147	20250204	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	45	2	2.00	39420950	17341	33.22	2225	2305	2225	2915	1575	2245	2273.96	2.56	4488	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	376	2.80	0.61	12	0.11	817.00	3746.00	3180	20240508	-27.99	1996	20241209	14.73	2535	-9.66	20250120	2185	4.81	20250103	3180	-27.99	20240508	1996	14.73	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N
148	20250204	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	45	2	2.00	38262415	16835	32.25	2225	2305	2225	2915	1575	2245	2273.47	2.56	4441	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	376	2.80	0.61	12	0.10	817.00	3746.00	3180	20240508	-27.99	1996	20241209	14.73	2535	-9.66	20250120	2185	4.81	20250103	3180	-27.99	20240508	1996	14.73	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N
149	20250204	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	55	2	2.45	30261080	13343	25.56	2225	2300	2225	2915	1575	2245	2268.65	2.56	3517	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	378	2.82	0.61	12	0.08	817.00	3746.00	3180	20240508	-27.67	1996	20241209	15.23	2535	-9.27	20250120	2185	5.26	20250103	3180	-27.67	20240508	1996	15.23	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N
150	20250204	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	50	2	2.23	28042740	12377	23.71	2225	2295	2225	2915	1575	2245	2266.41	2.56	3517	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	377	2.81	0.61	12	0.08	817.00	3746.00	3180	20240508	-27.83	1996	20241209	14.98	2535	-9.47	20250120	2185	5.03	20250103	3180	-27.83	20240508	1996	14.98	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N
151	20250204	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	45	2	2.00	26405325	11662	22.34	2225	2295	2225	2915	1575	2245	2264.91	2.56	3351	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	376	2.80	0.61	12	0.07	817.00	3746.00	3180	20240508	-27.99	1996	20241209	14.73	2535	-9.66	20250120	2185	4.81	20250103	3180	-27.99	20240508	1996	14.73	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N
152	20250204	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	35	2	1.56	24925155	11015	21.10	2225	2280	2225	2915	1575	2245	2263.52	2.56	3209	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	374	2.79	0.61	12	0.07	817.00	3746.00	3180	20240508	-28.30	1996	20241209	14.23	2535	-10.06	20250120	2185	4.35	20250103	3180	-28.30	20240508	1996	14.23	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N
153	20250204	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-5	5	-0.22	3564355	1597	3.06	2225	2245	2225	2915	1575	2245	2227.46	2.56	150	2358	2301	2253	2196	2148	2277	2172	82	670	500	1660	5	1	16418641	368	2.74	0.60	12	0.01	817.00	3746.00	3180	20240508	-29.56	1996	20241209	12.22	2535	-11.64	20250120	2185	2.52	20250103	3180	-29.56	20240508	1996	12.22	20241209	2.36	N	046310	500	82 억	419530	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History