KissMeData/123010/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1663	34	2	2.09	2139968877	1306112	80.55	1619	1691	1526	2115	1141	1629	1638.35	111199	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	543	-4.49	1.17	12	4.00	-370.00	1419.00	2295	20250107	-27.54	475	20241115	250.11	2295	-27.54	20250107	976	70.39	20250114	2295	-27.54	20250107	475	250.11	20241115	0.02	N	123010	500	163 억	N	N	N	N
3	20250228	150902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1661	32	2	1.96	1935736657	1183995	73.02	1619	1691	1526	2115	1141	1629	1634.92	89607	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	542	-4.49	1.17	12	3.63	-370.00	1419.00	2295	20250107	-27.63	475	20241115	249.68	2295	-27.63	20250107	976	70.18	20250114	2295	-27.63	20250107	475	249.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
4	20250228	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	10	2	0.61	1364460771	839847	51.79	1619	1646	1526	2115	1141	1629	1624.65	21331	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	535	-4.43	1.16	12	2.57	-370.00	1419.00	2295	20250107	-28.58	475	20241115	245.05	2295	-28.58	20250107	976	67.93	20250114	2295	-28.58	20250107	475	245.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
5	20250228	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1641	12	2	0.74	1153163507	710386	43.81	1619	1646	1526	2115	1141	1629	1623.29	67043	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	536	-4.44	1.16	12	2.18	-370.00	1419.00	2295	20250107	-28.50	475	20241115	245.47	2295	-28.50	20250107	976	68.14	20250114	2295	-28.50	20250107	475	245.47	20241115	0.02	N	123010	500	163 억	N	N	N	N
6	20250228	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	0	3	0.00	925193833	570858	35.20	1619	1646	1526	2115	1141	1629	1620.71	39477	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	532	-4.40	1.15	12	1.75	-370.00	1419.00	2295	20250107	-29.02	475	20241115	242.95	2295	-29.02	20250107	976	66.91	20250114	2295	-29.02	20250107	475	242.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
7	20250228	110856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1628	-1	5	-0.06	801524012	494747	30.51	1619	1646	1526	2115	1141	1629	1620.07	37637	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	532	-4.40	1.15	12	1.51	-370.00	1419.00	2295	20250107	-29.06	475	20241115	242.74	2295	-29.06	20250107	976	66.80	20250114	2295	-29.06	20250107	475	242.74	20241115	0.02	N	123010	500	163 억	N	N	N	N
8	20250228	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	11	2	0.68	618585183	382683	23.60	1619	1646	1526	2115	1141	1629	1616.44	29969	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	536	-4.43	1.16	12	1.17	-370.00	1419.00	2295	20250107	-28.54	475	20241115	245.26	2295	-28.54	20250107	976	68.03	20250114	2295	-28.54	20250107	475	245.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
9	20250228	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1592	-37	5	-2.27	138349558	87346	5.39	1619	1619	1526	2115	1141	1629	1583.93	-4243	1734	1681	1608	1555	1482	1708	1582	163	486	500	970	1	1	32658542	520	-4.30	1.12	12	0.27	-370.00	1419.00	2295	20250107	-30.63	475	20241115	235.16	2295	-30.63	20250107	976	63.11	20250114	2295	-30.63	20250107	475	235.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
10	20250227	160849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	21	2	1.31	2576079625	1608141	34.83	1607	1661	1535	2090	1126	1608	1601.89	118705	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	532	-4.40	1.15	12	4.92	-370.00	1419.00	2295	20250107	-29.02	475	20241115	242.95	2295	-29.02	20250107	976	66.91	20250114	2295	-29.02	20250107	475	242.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
11	20250227	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1624	16	2	1.00	2455006937	1533616	33.21	1607	1661	1535	2090	1126	1608	1600.79	107381	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	530	-4.39	1.14	12	4.70	-370.00	1419.00	2295	20250107	-29.24	475	20241115	241.89	2295	-29.24	20250107	976	66.39	20250114	2295	-29.24	20250107	475	241.89	20241115	0.02	N	123010	500	163 억	N	N	N	N
12	20250227	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	22	2	1.37	2274318898	1422176	30.80	1607	1661	1535	2090	1126	1608	1599.17	68690	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	532	-4.41	1.15	12	4.35	-370.00	1419.00	2295	20250107	-28.98	475	20241115	243.16	2295	-28.98	20250107	976	67.01	20250114	2295	-28.98	20250107	475	243.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
13	20250227	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	22	2	1.37	1792066153	1127365	24.41	1607	1641	1535	2090	1126	1608	1589.57	55241	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	532	-4.41	1.15	12	3.45	-370.00	1419.00	2295	20250107	-28.98	475	20241115	243.16	2295	-28.98	20250107	976	67.01	20250114	2295	-28.98	20250107	475	243.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
14	20250227	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	0	3	0.00	1485996449	937718	20.31	1607	1629	1535	2090	1126	1608	1584.64	13997	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	525	-4.35	1.13	12	2.87	-370.00	1419.00	2295	20250107	-29.93	475	20241115	238.53	2295	-29.93	20250107	976	64.75	20250114	2295	-29.93	20250107	475	238.53	20241115	0.02	N	123010	500	163 억	N	N	N	N
15	20250227	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	-8	5	-0.50	1260478082	797877	17.28	1607	1625	1535	2090	1126	1608	1579.72	6475	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	523	-4.32	1.13	12	2.44	-370.00	1419.00	2295	20250107	-30.28	475	20241115	236.84	2295	-30.28	20250107	976	63.93	20250114	2295	-30.28	20250107	475	236.84	20241115	0.02	N	123010	500	163 억	N	N	N	N
16	20250227	100916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1584	-24	5	-1.49	926847289	590254	12.78	1607	1607	1535	2090	1126	1608	1570.12	788	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	517	-4.28	1.12	12	1.81	-370.00	1419.00	2295	20250107	-30.98	475	20241115	233.47	2295	-30.98	20250107	976	62.30	20250114	2295	-30.98	20250107	475	233.47	20241115	0.02	N	123010	500	163 억	N	N	N	N
17	20250227	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1577	-31	5	-1.93	356382576	225135	4.88	1607	1607	1550	2090	1126	1608	1582.74	33329	1856	1732	1568	1444	1280	1794	1506	163	482	500	960	1	1	32658542	515	-4.26	1.11	12	0.69	-370.00	1419.00	2295	20250107	-31.29	475	20241115	232.00	2295	-31.29	20250107	976	61.58	20250114	2295	-31.29	20250107	475	232.00	20241115	0.02	N	123010	500	163 억	N	N	N	N
18	20250226	160849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	160	2	11.05	7231143374	4561836	368.30	1427	1692	1404	1882	1014	1448	1585.13	339917	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	525	-4.35	1.13	12	13.97	-370.00	1419.00	2295	20250107	-29.93	475	20241115	238.53	2295	-29.93	20250107	976	64.75	20250114	2295	-29.93	20250107	475	238.53	20241115	0.02	N	123010	500	163 억	N	N	N	N
19	20250226	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1591	143	2	9.88	6722328814	4245800	342.79	1427	1692	1404	1882	1014	1448	1583.32	334805	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	520	-4.30	1.12	12	13.00	-370.00	1419.00	2295	20250107	-30.68	475	20241115	234.95	2295	-30.68	20250107	976	63.01	20250114	2295	-30.68	20250107	475	234.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
20	20250226	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1574	126	2	8.70	3192239901	2069777	167.11	1427	1636	1404	1882	1014	1448	1542.35	51270	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	514	-4.25	1.11	12	6.34	-370.00	1419.00	2295	20250107	-31.42	475	20241115	231.37	2295	-31.42	20250107	976	61.27	20250114	2295	-31.42	20250107	475	231.37	20241115	0.02	N	123010	500	163 억	N	N	N	N
21	20250226	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1459	11	2	0.76	638659912	442247	35.71	1427	1475	1404	1882	1014	1448	1444.12	-33242	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	476	-3.94	1.03	12	1.35	-370.00	1419.00	2295	20250107	-36.43	475	20241115	207.16	2295	-36.43	20250107	976	49.49	20250114	2295	-36.43	20250107	475	207.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
22	20250226	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1457	9	2	0.62	492782550	342699	27.67	1427	1461	1404	1882	1014	1448	1437.92	-41037	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	476	-3.94	1.03	12	1.05	-370.00	1419.00	2295	20250107	-36.51	475	20241115	206.74	2295	-36.51	20250107	976	49.28	20250114	2295	-36.51	20250107	475	206.74	20241115	0.02	N	123010	500	163 억	N	N	N	N
23	20250226	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	2	2	0.14	361170044	252205	20.36	1427	1460	1404	1882	1014	1448	1431.99	-37464	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	474	-3.92	1.02	12	0.77	-370.00	1419.00	2295	20250107	-36.82	475	20241115	205.26	2295	-36.82	20250107	976	48.57	20250114	2295	-36.82	20250107	475	205.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
24	20250226	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1442	-6	5	-0.41	261670529	183474	14.81	1427	1460	1404	1882	1014	1448	1426.09	-25612	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	471	-3.90	1.02	12	0.56	-370.00	1419.00	2295	20250107	-37.17	475	20241115	203.58	2295	-37.17	20250107	976	47.75	20250114	2295	-37.17	20250107	475	203.58	20241115	0.02	N	123010	500	163 억	N	N	N	N
25	20250226	090855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	-35	5	-2.42	61352660	43325	3.50	1427	1427	1404	1882	1014	1448	1415.42	1460	1537	1492	1423	1378	1309	1515	1401	163	434	500	860	1	1	32658542	461	-3.82	1.00	12	0.13	-370.00	1419.00	2295	20250107	-38.43	475	20241115	197.47	2295	-38.43	20250107	976	44.77	20250114	2295	-38.43	20250107	475	197.47	20241115	0.02	N	123010	500	163 억	N	N	N	N
26	20250225	160842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	31	2	2.19	1761777673	1232779	171.20	1401	1468	1354	1842	992	1417	1429.11	22836	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	473	-3.91	1.02	12	3.77	-370.00	1419.00	2295	20250107	-36.91	475	20241115	204.84	2295	-36.91	20250107	976	48.36	20250114	2295	-36.91	20250107	475	204.84	20241115	0.02	N	123010	500	163 억	N	N	N	N
27	20250225	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	32	2	2.26	1726300438	1208229	167.79	1401	1468	1354	1842	992	1417	1428.79	23873	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	473	-3.92	1.02	12	3.70	-370.00	1419.00	2295	20250107	-36.86	475	20241115	205.05	2295	-36.86	20250107	976	48.46	20250114	2295	-36.86	20250107	475	205.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
28	20250225	140842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	22	2	1.55	1641462750	1149341	159.61	1401	1468	1354	1842	992	1417	1428.18	28312	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	470	-3.89	1.01	12	3.52	-370.00	1419.00	2295	20250107	-37.30	475	20241115	202.95	2295	-37.30	20250107	976	47.44	20250114	2295	-37.30	20250107	475	202.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
29	20250225	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	-9	5	-0.64	1317205592	924572	128.40	1401	1468	1354	1842	992	1417	1424.67	-51884	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	460	-3.81	0.99	12	2.83	-370.00	1419.00	2295	20250107	-38.65	475	20241115	196.42	2295	-38.65	20250107	976	44.26	20250114	2295	-38.65	20250107	475	196.42	20241115	0.02	N	123010	500	163 억	N	N	N	N
30	20250225	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	-6	5	-0.42	1212958428	850389	118.09	1401	1468	1354	1842	992	1417	1426.36	-82458	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	461	-3.81	0.99	12	2.60	-370.00	1419.00	2295	20250107	-38.52	475	20241115	197.05	2295	-38.52	20250107	976	44.57	20250114	2295	-38.52	20250107	475	197.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
31	20250225	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	5	2	0.35	1114771200	781113	108.47	1401	1468	1354	1842	992	1417	1427.16	-54976	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	464	-3.84	1.00	12	2.39	-370.00	1419.00	2295	20250107	-38.04	475	20241115	199.37	2295	-38.04	20250107	976	45.70	20250114	2295	-38.04	20250107	475	199.37	20241115	0.02	N	123010	500	163 억	N	N	N	N
32	20250225	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1428	11	2	0.78	925614751	648072	90.00	1401	1468	1354	1842	992	1417	1428.26	-57083	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	466	-3.86	1.01	12	1.98	-370.00	1419.00	2295	20250107	-37.78	475	20241115	200.63	2295	-37.78	20250107	976	46.31	20250114	2295	-37.78	20250107	475	200.63	20241115	0.02	N	123010	500	163 억	N	N	N	N
33	20250225	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1354	-63	5	-4.45	102271876	74407	10.33	1401	1401	1354	1842	992	1417	1374.47	-11176	1459	1437	1405	1383	1351	1449	1395	163	425	500	850	1	1	32658542	442	-3.66	0.95	12	0.23	-370.00	1419.00	2295	20250107	-41.00	475	20241115	185.05	2295	-41.00	20250107	976	38.73	20250114	2295	-41.00	20250107	475	185.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
34	20250224	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	-22	5	-1.53	992857989	712885	78.58	1400	1427	1373	1870	1008	1439	1392.64	69191	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	463	-3.83	1.00	12	2.18	-370.00	1419.00	2295	20250107	-38.26	475	20241115	198.32	2295	-38.26	20250107	976	45.18	20250114	2295	-38.26	20250107	475	198.32	20241115	0.02	N	123010	500	163 억	N	N	N	N
35	20250224	150836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	-22	5	-1.53	935683720	672546	74.13	1400	1427	1373	1870	1008	1439	1391.25	72624	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	463	-3.83	1.00	12	2.06	-370.00	1419.00	2295	20250107	-38.26	475	20241115	198.32	2295	-38.26	20250107	976	45.18	20250114	2295	-38.26	20250107	475	198.32	20241115	0.02	N	123010	500	163 억	N	N	N	N
36	20250224	140834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	-17	5	-1.18	869334689	625795	68.98	1400	1427	1373	1870	1008	1439	1389.17	71281	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	464	-3.84	1.00	12	1.92	-370.00	1419.00	2295	20250107	-38.04	475	20241115	199.37	2295	-38.04	20250107	976	45.70	20250114	2295	-38.04	20250107	475	199.37	20241115	0.02	N	123010	500	163 억	N	N	N	N
37	20250224	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-30	5	-2.08	798057714	575556	63.44	1400	1415	1373	1870	1008	1439	1386.58	68859	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	460	-3.81	0.99	12	1.76	-370.00	1419.00	2295	20250107	-38.61	475	20241115	196.63	2295	-38.61	20250107	976	44.36	20250114	2295	-38.61	20250107	475	196.63	20241115	0.02	N	123010	500	163 억	N	N	N	N
38	20250224	120833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	-28	5	-1.95	738577804	533436	58.80	1400	1412	1373	1870	1008	1439	1384.56	73815	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	461	-3.81	0.99	12	1.63	-370.00	1419.00	2295	20250107	-38.52	475	20241115	197.05	2295	-38.52	20250107	976	44.57	20250114	2295	-38.52	20250107	475	197.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
39	20250224	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-49	5	-3.41	652187963	471426	51.96	1400	1400	1373	1870	1008	1439	1383.43	51445	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	454	-3.76	0.98	12	1.44	-370.00	1419.00	2295	20250107	-39.43	475	20241115	192.63	2295	-39.43	20250107	976	42.42	20250114	2295	-39.43	20250107	475	192.63	20241115	0.02	N	123010	500	163 억	N	N	N	N
40	20250224	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	-57	5	-3.96	542464398	392239	43.23	1400	1400	1373	1870	1008	1439	1382.99	38446	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	451	-3.74	0.97	12	1.20	-370.00	1419.00	2295	20250107	-39.78	475	20241115	190.95	2295	-39.78	20250107	976	41.60	20250114	2295	-39.78	20250107	475	190.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
41	20250224	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-41	5	-2.85	225610950	162752	17.94	1400	1400	1374	1870	1008	1439	1386.22	24120	1555	1496	1448	1389	1341	1473	1366	163	431	500	860	1	1	32658542	457	-3.78	0.99	12	0.50	-370.00	1419.00	2295	20250107	-39.08	475	20241115	194.32	2295	-39.08	20250107	976	43.24	20250114	2295	-39.08	20250107	475	194.32	20241115	0.02	N	123010	500	163 억	N	N	N	N
42	20250221	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-21	5	-1.44	1291588487	899850	22.21	1505	1507	1400	1898	1022	1460	1435.34	9817	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	470	-3.89	1.01	12	2.76	-370.00	1419.00	2295	20250107	-37.30	475	20241115	202.95	2295	-37.30	20250107	976	47.44	20250114	2295	-37.30	20250107	475	202.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
43	20250221	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-27	5	-1.85	1220070477	850061	20.98	1505	1507	1400	1898	1022	1460	1435.27	22306	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	468	-3.87	1.01	12	2.60	-370.00	1419.00	2295	20250107	-37.56	475	20241115	201.68	2295	-37.56	20250107	976	46.82	20250114	2295	-37.56	20250107	475	201.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
44	20250221	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-39	5	-2.67	1126271075	784450	19.36	1505	1507	1400	1898	1022	1460	1435.75	22224	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	464	-3.84	1.00	12	2.40	-370.00	1419.00	2295	20250107	-38.08	475	20241115	199.16	2295	-38.08	20250107	976	45.59	20250114	2295	-38.08	20250107	475	199.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
45	20250221	130831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-39	5	-2.67	1043157485	725939	17.91	1505	1507	1400	1898	1022	1460	1436.98	26939	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	464	-3.84	1.00	12	2.22	-370.00	1419.00	2295	20250107	-38.08	475	20241115	199.16	2295	-38.08	20250107	976	45.59	20250114	2295	-38.08	20250107	475	199.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
46	20250221	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-35	5	-2.40	935250222	650154	16.04	1505	1507	1400	1898	1022	1460	1438.51	12281	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	465	-3.85	1.00	12	1.99	-370.00	1419.00	2295	20250107	-37.91	475	20241115	200.00	2295	-37.91	20250107	976	46.00	20250114	2295	-37.91	20250107	475	200.00	20241115	0.02	N	123010	500	163 억	N	N	N	N
47	20250221	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-40	5	-2.74	875707654	608292	15.01	1505	1507	1400	1898	1022	1460	1439.62	24669	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	464	-3.84	1.00	12	1.86	-370.00	1419.00	2295	20250107	-38.13	475	20241115	198.95	2295	-38.13	20250107	976	45.49	20250114	2295	-38.13	20250107	475	198.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
48	20250221	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-40	5	-2.74	733781322	508209	12.54	1505	1507	1400	1898	1022	1460	1443.86	36298	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	464	-3.84	1.00	12	1.56	-370.00	1419.00	2295	20250107	-38.13	475	20241115	198.95	2295	-38.13	20250107	976	45.49	20250114	2295	-38.13	20250107	475	198.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
49	20250221	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	0	3	0.00	206896150	139234	3.44	1505	1507	1460	1898	1022	1460	1485.96	-7390	1762	1611	1526	1375	1290	1568	1332	163	438	500	870	1	1	32658542	477	-3.95	1.03	12	0.43	-370.00	1419.00	2295	20250107	-36.38	475	20241115	207.37	2295	-36.38	20250107	976	49.59	20250114	2295	-36.38	20250107	475	207.37	20241115	0.02	N	123010	500	163 억	N	N	N	N
50	20250220	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	8	2	0.55	6241629800	4030822	239.86	1548	1677	1441	1887	1017	1452	1548.49	-56179	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	477	-3.95	1.03	12	12.34	-370.00	1419.00	2295	20250107	-36.38	475	20241115	207.37	2295	-36.38	20250107	976	49.59	20250114	2295	-36.38	20250107	475	207.37	20241115	0.02	N	123010	500	163 억	N	N	N	N
51	20250220	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	2	2	0.14	6145792456	3965118	235.95	1548	1677	1441	1887	1017	1452	1549.97	-52883	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	475	-3.93	1.02	12	12.14	-370.00	1419.00	2295	20250107	-36.64	475	20241115	206.11	2295	-36.64	20250107	976	48.98	20250114	2295	-36.64	20250107	475	206.11	20241115	0.02	N	123010	500	163 억	N	N	N	N
52	20250220	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	25	2	1.72	5899960927	3796125	225.89	1548	1677	1453	1887	1017	1452	1554.21	-63589	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	482	-3.99	1.04	12	11.62	-370.00	1419.00	2295	20250107	-35.64	475	20241115	210.95	2295	-35.64	20250107	976	51.33	20250114	2295	-35.64	20250107	475	210.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
53	20250220	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	22	2	1.52	5682502509	3647803	217.06	1548	1677	1463	1887	1017	1452	1557.79	-63033	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	481	-3.98	1.04	12	11.17	-370.00	1419.00	2295	20250107	-35.77	475	20241115	210.32	2295	-35.77	20250107	976	51.02	20250114	2295	-35.77	20250107	475	210.32	20241115	0.02	N	123010	500	163 억	N	N	N	N
54	20250220	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	43	2	2.96	5391836259	3450657	205.33	1548	1677	1485	1887	1017	1452	1562.56	-50909	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	488	-4.04	1.05	12	10.57	-370.00	1419.00	2295	20250107	-34.86	475	20241115	214.74	2295	-34.86	20250107	976	53.18	20250114	2295	-34.86	20250107	475	214.74	20241115	0.02	N	123010	500	163 억	N	N	N	N
55	20250220	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	45	2	3.10	5228825838	3341325	198.83	1548	1677	1485	1887	1017	1452	1564.90	-40230	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	489	-4.05	1.05	12	10.23	-370.00	1419.00	2295	20250107	-34.77	475	20241115	215.16	2295	-34.77	20250107	976	53.38	20250114	2295	-34.77	20250107	475	215.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
56	20250220	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	38	2	2.62	4657821459	2959194	176.09	1548	1677	1489	1887	1017	1452	1574.02	-41793	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	487	-4.03	1.05	12	9.06	-370.00	1419.00	2295	20250107	-35.08	475	20241115	213.68	2295	-35.08	20250107	976	52.66	20250114	2295	-35.08	20250107	475	213.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
57	20250220	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1573	121	2	8.33	2618716065	1636305	97.37	1548	1677	1532	1887	1017	1452	1600.40	-62259	1586	1518	1475	1407	1364	1497	1386	163	435	500	870	1	1	32658542	514	-4.25	1.11	12	5.01	-370.00	1419.00	2295	20250107	-31.46	475	20241115	231.16	2295	-31.46	20250107	976	61.17	20250114	2295	-31.46	20250107	475	231.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
58	20250219	160824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-112	5	-7.16	2416871402	1659564	114.43	1543	1543	1432	2030	1095	1564	1455.92	-51913	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	474	-3.92	1.02	12	5.08	-370.00	1419.00	2295	20250107	-36.73	475	20241115	205.68	2295	-36.73	20250107	976	48.77	20250114	2295	-36.73	20250107	475	205.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
59	20250219	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	-123	5	-7.86	2348196345	1612105	111.15	1543	1543	1432	2030	1095	1564	1456.18	-55456	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	471	-3.89	1.02	12	4.94	-370.00	1419.00	2295	20250107	-37.21	475	20241115	203.37	2295	-37.21	20250107	976	47.64	20250114	2295	-37.21	20250107	475	203.37	20241115	0.02	N	123010	500	163 억	N	N	N	N
60	20250219	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	-118	5	-7.54	2191844046	1503668	103.68	1543	1543	1432	2030	1095	1564	1457.21	-46231	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	472	-3.91	1.02	12	4.60	-370.00	1419.00	2295	20250107	-36.99	475	20241115	204.42	2295	-36.99	20250107	976	48.16	20250114	2295	-36.99	20250107	475	204.42	20241115	0.02	N	123010	500	163 억	N	N	N	N
61	20250219	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-121	5	-7.74	2088861209	1432233	98.75	1543	1543	1432	2030	1095	1564	1457.99	-34024	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	471	-3.90	1.02	12	4.39	-370.00	1419.00	2295	20250107	-37.12	475	20241115	203.79	2295	-37.12	20250107	976	47.85	20250114	2295	-37.12	20250107	475	203.79	20241115	0.02	N	123010	500	163 억	N	N	N	N
62	20250219	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	-119	5	-7.61	1762688969	1205311	83.11	1543	1543	1439	2030	1095	1564	1461.90	-30465	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	472	-3.91	1.02	12	3.69	-370.00	1419.00	2295	20250107	-37.04	475	20241115	204.21	2295	-37.04	20250107	976	48.05	20250114	2295	-37.04	20250107	475	204.21	20241115	0.02	N	123010	500	163 억	N	N	N	N
63	20250219	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	-117	5	-7.48	1563965681	1067959	73.63	1543	1543	1439	2030	1095	1564	1463.85	-25773	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	473	-3.91	1.02	12	3.27	-370.00	1419.00	2295	20250107	-36.95	475	20241115	204.63	2295	-36.95	20250107	976	48.26	20250114	2295	-36.95	20250107	475	204.63	20241115	0.02	N	123010	500	163 억	N	N	N	N
64	20250219	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	-114	5	-7.29	1286681243	876033	60.40	1543	1543	1443	2030	1095	1564	1468.06	-4394	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	474	-3.92	1.02	12	2.68	-370.00	1419.00	2295	20250107	-36.82	475	20241115	205.26	2295	-36.82	20250107	976	48.57	20250114	2295	-36.82	20250107	475	205.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
65	20250219	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	-87	5	-5.56	366081865	244452	16.85	1543	1543	1470	2030	1095	1564	1495.79	10659	1678	1621	1583	1526	1488	1602	1507	163	466	500	930	1	1	32658542	482	-3.99	1.04	12	0.75	-370.00	1419.00	2295	20250107	-35.64	475	20241115	210.95	2295	-35.64	20250107	976	51.33	20250114	2295	-35.64	20250107	475	210.95	20241115	0.02	N	123010	500	163 억	N	N	N	N
66	20250218	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1564	-76	5	-4.63	2264093471	1438918	155.07	1631	1640	1545	2130	1148	1640	1573.49	-97847	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	511	-4.23	1.10	12	4.41	-370.00	1419.00	2295	20250107	-31.85	475	20241115	229.26	2295	-31.85	20250107	976	60.25	20250114	2295	-31.85	20250107	475	229.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
67	20250218	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	-74	5	-4.51	2197310002	1396248	150.47	1631	1640	1545	2130	1148	1640	1573.72	-94242	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	511	-4.23	1.10	12	4.28	-370.00	1419.00	2295	20250107	-31.76	475	20241115	229.68	2295	-31.76	20250107	976	60.45	20250114	2295	-31.76	20250107	475	229.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
68	20250218	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1565	-75	5	-4.57	2036124288	1293170	139.36	1631	1640	1545	2130	1148	1640	1574.52	-92076	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	511	-4.23	1.10	12	3.96	-370.00	1419.00	2295	20250107	-31.81	475	20241115	229.47	2295	-31.81	20250107	976	60.35	20250114	2295	-31.81	20250107	475	229.47	20241115	0.02	N	123010	500	163 억	N	N	N	N
69	20250218	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	-77	5	-4.70	1919288675	1218362	131.30	1631	1640	1545	2130	1148	1640	1575.30	-93253	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	510	-4.22	1.10	12	3.73	-370.00	1419.00	2295	20250107	-31.90	475	20241115	229.05	2295	-31.90	20250107	976	60.14	20250114	2295	-31.90	20250107	475	229.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
70	20250218	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1558	-82	5	-5.00	1765483371	1119874	120.68	1631	1640	1545	2130	1148	1640	1576.50	-109313	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	509	-4.21	1.10	12	3.43	-370.00	1419.00	2295	20250107	-32.11	475	20241115	228.00	2295	-32.11	20250107	976	59.63	20250114	2295	-32.11	20250107	475	228.00	20241115	0.02	N	123010	500	163 억	N	N	N	N
71	20250218	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	-73	5	-4.45	1535128311	972146	104.76	1631	1640	1545	2130	1148	1640	1579.11	-113626	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	512	-4.24	1.10	12	2.98	-370.00	1419.00	2295	20250107	-31.72	475	20241115	229.89	2295	-31.72	20250107	976	60.55	20250114	2295	-31.72	20250107	475	229.89	20241115	0.02	N	123010	500	163 억	N	N	N	N
72	20250218	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	-77	5	-4.70	1281739311	810155	87.31	1631	1640	1545	2130	1148	1640	1582.09	-93804	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	510	-4.22	1.10	12	2.48	-370.00	1419.00	2295	20250107	-31.90	475	20241115	229.05	2295	-31.90	20250107	976	60.14	20250114	2295	-31.90	20250107	475	229.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
73	20250218	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1594	-46	5	-2.80	309712737	192033	20.69	1631	1640	1593	2130	1148	1640	1612.81	-41440	1713	1676	1630	1593	1547	1695	1612	163	490	500	980	1	1	32658542	521	-4.31	1.12	12	0.59	-370.00	1419.00	2295	20250107	-30.54	475	20241115	235.58	2295	-30.54	20250107	976	63.32	20250114	2295	-30.54	20250107	475	235.58	20241115	0.02	N	123010	500	163 억	N	N	N	N
74	20250217	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	5	2	0.31	1444084835	887604	76.87	1633	1667	1584	2125	1145	1635	1626.94	22549	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	536	-4.43	1.16	12	2.72	-370.00	1419.00	2295	20250107	-28.54	475	20241115	245.26	2295	-28.54	20250107	976	68.03	20250114	2295	-28.54	20250107	475	245.26	20241115	0.02	N	123010	500	163 억	N	N	N	N
75	20250217	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	0	3	0.00	1352366721	831628	72.03	1633	1667	1584	2125	1145	1635	1626.17	18072	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	534	-4.42	1.15	12	2.55	-370.00	1419.00	2295	20250107	-28.76	475	20241115	244.21	2295	-28.76	20250107	976	67.52	20250114	2295	-28.76	20250107	475	244.21	20241115	0.02	N	123010	500	163 억	N	N	N	N
76	20250217	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1647	12	2	0.73	1209162945	744254	64.46	1633	1667	1584	2125	1145	1635	1624.66	7909	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	538	-4.45	1.16	12	2.28	-370.00	1419.00	2295	20250107	-28.24	475	20241115	246.74	2295	-28.24	20250107	976	68.75	20250114	2295	-28.24	20250107	475	246.74	20241115	0.02	N	123010	500	163 억	N	N	N	N
77	20250217	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	4	2	0.24	1080511950	665616	57.65	1633	1667	1584	2125	1145	1635	1623.33	-718	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	535	-4.43	1.16	12	2.04	-370.00	1419.00	2295	20250107	-28.58	475	20241115	245.05	2295	-28.58	20250107	976	67.93	20250114	2295	-28.58	20250107	475	245.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
78	20250217	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1638	3	2	0.18	898489543	555102	48.08	1633	1667	1584	2125	1145	1635	1618.60	5691	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	535	-4.43	1.15	12	1.70	-370.00	1419.00	2295	20250107	-28.63	475	20241115	244.84	2295	-28.63	20250107	976	67.83	20250114	2295	-28.63	20250107	475	244.84	20241115	0.02	N	123010	500	163 억	N	N	N	N
79	20250217	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1637	2	2	0.12	829002224	512612	44.40	1633	1667	1584	2125	1145	1635	1617.21	6120	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	535	-4.42	1.15	12	1.57	-370.00	1419.00	2295	20250107	-28.67	475	20241115	244.63	2295	-28.67	20250107	976	67.73	20250114	2295	-28.67	20250107	475	244.63	20241115	0.02	N	123010	500	163 억	N	N	N	N
80	20250217	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	1	2	0.06	673560469	417552	36.16	1633	1667	1584	2125	1145	1635	1613.12	13206	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	534	-4.42	1.15	12	1.28	-370.00	1419.00	2295	20250107	-28.71	475	20241115	244.42	2295	-28.71	20250107	976	67.62	20250114	2295	-28.71	20250107	475	244.42	20241115	0.02	N	123010	500	163 억	N	N	N	N
81	20250217	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1601	-34	5	-2.08	153584179	96211	8.33	1633	1633	1584	2125	1145	1635	1596.33	12638	1689	1662	1631	1604	1573	1675	1617	163	490	500	980	1	1	32658542	523	-4.33	1.13	12	0.29	-370.00	1419.00	2295	20250107	-30.24	475	20241115	237.05	2295	-30.24	20250107	976	64.04	20250114	2295	-30.24	20250107	475	237.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
82	20250214	160815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-23	5	-1.39	1850621316	1137829	65.55	1626	1658	1600	2155	1161	1658	1626.43	54568	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	534	-4.42	1.15	12	3.48	-370.00	1419.00	2295	20250107	-28.76	475	20241115	244.21	2295	-28.76	20250107	976	67.52	20250114	2295	-28.76	20250107	475	244.21	20241115	0.01	N	123010	500	163 억	N	N	N	N
83	20250214	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	-43	5	-2.59	1749834576	1075699	61.98	1626	1658	1600	2155	1161	1658	1626.68	34493	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	527	-4.36	1.14	12	3.29	-370.00	1419.00	2295	20250107	-29.63	475	20241115	240.00	2295	-29.63	20250107	976	65.47	20250114	2295	-29.63	20250107	475	240.00	20241115	0.01	N	123010	500	163 억	N	N	N	N
84	20250214	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1617	-41	5	-2.47	1577099254	968911	55.82	1626	1658	1600	2155	1161	1658	1627.68	41496	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	528	-4.37	1.14	12	2.97	-370.00	1419.00	2295	20250107	-29.54	475	20241115	240.42	2295	-29.54	20250107	976	65.68	20250114	2295	-29.54	20250107	475	240.42	20241115	0.01	N	123010	500	163 억	N	N	N	N
85	20250214	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1631	-27	5	-1.63	1451710388	891600	51.37	1626	1658	1600	2155	1161	1658	1628.19	46204	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	533	-4.41	1.15	12	2.73	-370.00	1419.00	2295	20250107	-28.93	475	20241115	243.37	2295	-28.93	20250107	976	67.11	20250114	2295	-28.93	20250107	475	243.37	20241115	0.01	N	123010	500	163 억	N	N	N	N
86	20250214	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-28	5	-1.69	1318464061	809536	46.64	1626	1658	1600	2155	1161	1658	1628.64	75325	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	532	-4.41	1.15	12	2.48	-370.00	1419.00	2295	20250107	-28.98	475	20241115	243.16	2295	-28.98	20250107	976	67.01	20250114	2295	-28.98	20250107	475	243.16	20241115	0.01	N	123010	500	163 억	N	N	N	N
87	20250214	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1652	-6	5	-0.36	1048011751	644029	37.11	1626	1658	1600	2155	1161	1658	1627.24	91065	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	540	-4.46	1.16	12	1.97	-370.00	1419.00	2295	20250107	-28.02	475	20241115	247.79	2295	-28.02	20250107	976	69.26	20250114	2295	-28.02	20250107	475	247.79	20241115	0.01	N	123010	500	163 억	N	N	N	N
88	20250214	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1618	-40	5	-2.41	769823199	474146	27.32	1626	1658	1600	2155	1161	1658	1623.55	80403	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	528	-4.37	1.14	12	1.45	-370.00	1419.00	2295	20250107	-29.50	475	20241115	240.63	2295	-29.50	20250107	976	65.78	20250114	2295	-29.50	20250107	475	240.63	20241115	0.01	N	123010	500	163 억	N	N	N	N
89	20250214	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	-29	5	-1.75	216770230	132679	7.64	1626	1658	1624	2155	1161	1658	1633.68	15000	1838	1747	1696	1605	1554	1722	1580	163	497	500	990	1	1	32658542	532	-4.40	1.15	12	0.41	-370.00	1419.00	2295	20250107	-29.02	475	20241115	242.95	2295	-29.02	20250107	976	66.91	20250114	2295	-29.02	20250107	475	242.95	20241115	0.01	N	123010	500	163 억	N	N	N	N
90	20250213	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1658	-62	5	-3.60	2890490014	1717692	91.79	1755	1787	1645	2235	1204	1720	1682.78	-41850	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	541	-4.48	1.17	12	5.26	-370.00	1419.00	2295	20250107	-27.76	475	20241115	249.05	2295	-27.76	20250107	976	69.88	20250114	2295	-27.76	20250107	475	249.05	20241115	0.07	N	123010	500	163 억	N	N	N	N
91	20250213	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1648	-72	5	-4.19	2804769870	1665816	89.02	1755	1787	1645	2235	1204	1720	1683.72	-44786	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	538	-4.45	1.16	12	5.10	-370.00	1419.00	2295	20250107	-28.19	475	20241115	246.95	2295	-28.19	20250107	976	68.85	20250114	2295	-28.19	20250107	475	246.95	20241115	0.07	N	123010	500	163 억	N	N	N	N
92	20250213	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	-58	5	-3.37	2445955659	1448741	77.42	1755	1787	1655	2235	1204	1720	1688.33	-33835	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	543	-4.49	1.17	12	4.44	-370.00	1419.00	2295	20250107	-27.58	475	20241115	249.89	2295	-27.58	20250107	976	70.29	20250114	2295	-27.58	20250107	475	249.89	20241115	0.07	N	123010	500	163 억	N	N	N	N
93	20250213	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1659	-61	5	-3.55	2317527074	1371408	73.29	1755	1787	1655	2235	1204	1720	1689.89	-47195	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	542	-4.48	1.17	12	4.20	-370.00	1419.00	2295	20250107	-27.71	475	20241115	249.26	2295	-27.71	20250107	976	69.98	20250114	2295	-27.71	20250107	475	249.26	20241115	0.07	N	123010	500	163 억	N	N	N	N
94	20250213	120807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	-58	5	-3.37	2142147394	1265759	67.64	1755	1787	1659	2235	1204	1720	1692.38	-48499	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	543	-4.49	1.17	12	3.88	-370.00	1419.00	2295	20250107	-27.58	475	20241115	249.89	2295	-27.58	20250107	976	70.29	20250114	2295	-27.58	20250107	475	249.89	20241115	0.07	N	123010	500	163 억	N	N	N	N
95	20250213	110806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1682	-38	5	-2.21	1820834252	1073188	57.35	1755	1787	1664	2235	1204	1720	1696.66	13810	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	549	-4.55	1.19	12	3.29	-370.00	1419.00	2295	20250107	-26.71	475	20241115	254.11	2295	-26.71	20250107	976	72.34	20250114	2295	-26.71	20250107	475	254.11	20241115	0.07	N	123010	500	163 억	N	N	N	N
96	20250213	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1672	-48	5	-2.79	1533980189	902030	48.21	1755	1787	1664	2235	1204	1720	1700.59	2452	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	546	-4.52	1.18	12	2.76	-370.00	1419.00	2295	20250107	-27.15	475	20241115	252.00	2295	-27.15	20250107	976	71.31	20250114	2295	-27.15	20250107	475	252.00	20241115	0.07	N	123010	500	163 억	N	N	N	N
97	20250213	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	29	2	1.69	340847332	193656	10.35	1755	1787	1743	2235	1204	1720	1760.07	-75870	1837	1778	1734	1675	1631	1756	1653	163	515	500	1030	1	1	32658542	571	-4.73	1.23	12	0.59	-370.00	1419.00	2295	20250107	-23.79	475	20241115	268.21	2295	-23.79	20250107	976	79.20	20250114	2295	-23.79	20250107	475	268.21	20241115	0.07	N	123010	500	163 억	N	N	N	N
98	20250212	160801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1720	-77	5	-4.28	3214833533	1844235	19.03	1725	1793	1690	2335	1258	1797	1743.15	117255	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	562	-4.65	1.21	12	5.65	-370.00	1419.00	2295	20250107	-25.05	475	20241115	262.11	2295	-25.05	20250107	976	76.23	20250114	2295	-25.05	20250107	475	262.11	20241115	0.13	N	123010	500	163 억	N	N	N	N
99	20250212	150800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1726	-71	5	-3.95	3014192386	1727788	17.83	1725	1793	1690	2335	1258	1797	1744.48	105850	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	564	-4.66	1.22	12	5.29	-370.00	1419.00	2295	20250107	-24.79	475	20241115	263.37	2295	-24.79	20250107	976	76.84	20250114	2295	-24.79	20250107	475	263.37	20241115	0.13	N	123010	500	163 억	N	N	N	N
100	20250212	140802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1744	-53	5	-2.95	2610703639	1495436	15.43	1725	1793	1690	2335	1258	1797	1745.71	118857	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	570	-4.71	1.23	12	4.58	-370.00	1419.00	2295	20250107	-24.01	475	20241115	267.16	2295	-24.01	20250107	976	78.69	20250114	2295	-24.01	20250107	475	267.16	20241115	0.13	N	123010	500	163 억	N	N	N	N
101	20250212	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	-33	5	-1.84	2409836598	1380581	14.25	1725	1793	1690	2335	1258	1797	1745.45	154403	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	576	-4.77	1.24	12	4.23	-370.00	1419.00	2295	20250107	-23.14	475	20241115	271.37	2295	-23.14	20250107	976	80.74	20250114	2295	-23.14	20250107	475	271.37	20241115	0.13	N	123010	500	163 억	N	N	N	N
102	20250212	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1754	-43	5	-2.39	2215279768	1270191	13.11	1725	1793	1690	2335	1258	1797	1743.97	120565	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	573	-4.74	1.24	12	3.89	-370.00	1419.00	2295	20250107	-23.57	475	20241115	269.26	2295	-23.57	20250107	976	79.71	20250114	2295	-23.57	20250107	475	269.26	20241115	0.13	N	123010	500	163 억	N	N	N	N
103	20250212	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	-51	5	-2.84	2002040216	1148591	11.85	1725	1793	1690	2335	1258	1797	1742.94	94577	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	570	-4.72	1.23	12	3.52	-370.00	1419.00	2295	20250107	-23.92	475	20241115	267.58	2295	-23.92	20250107	976	78.89	20250114	2295	-23.92	20250107	475	267.58	20241115	0.13	N	123010	500	163 억	N	N	N	N
104	20250212	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1751	-46	5	-2.56	1651708613	948685	9.79	1725	1793	1690	2335	1258	1797	1740.93	39459	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	572	-4.73	1.23	12	2.90	-370.00	1419.00	2295	20250107	-23.70	475	20241115	268.63	2295	-23.70	20250107	976	79.41	20250114	2295	-23.70	20250107	475	268.63	20241115	0.13	N	123010	500	163 억	N	N	N	N
105	20250212	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1707	-90	5	-5.01	531179323	309055	3.19	1725	1742	1706	2335	1258	1797	1718.19	3019	2154	1975	1881	1702	1608	1928	1655	163	538	500	1070	1	1	32658542	557	-4.61	1.20	12	0.95	-370.00	1419.00	2295	20250107	-25.62	475	20241115	259.37	2295	-25.62	20250107	976	74.90	20250114	2295	-25.62	20250107	475	259.37	20241115	0.13	N	123010	500	163 억	N	N	N	N
106	20250211	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1797	0	3	0.00	18597189919	9652535	299.96	1885	2060	1787	2335	1258	1797	1926.69	-321535	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	587	-4.86	1.27	12	29.56	-370.00	1419.00	2295	20250107	-21.70	475	20241115	278.32	2295	-21.70	20250107	976	84.12	20250114	2295	-21.70	20250107	475	278.32	20241115	0.03	N	123010	500	163 억	N	N	N	N
107	20250211	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	11	2	0.61	18329265190	9503567	295.33	1885	2060	1800	2335	1258	1797	1928.67	-320659	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	590	-4.89	1.27	12	29.10	-370.00	1419.00	2295	20250107	-21.22	475	20241115	280.63	2295	-21.22	20250107	976	85.25	20250114	2295	-21.22	20250107	475	280.63	20241115	0.03	N	123010	500	163 억	N	N	N	N
108	20250211	140803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	25	2	1.39	17507870779	9050764	281.26	1885	2060	1809	2335	1258	1797	1934.41	-311679	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	595	-4.92	1.28	12	27.71	-370.00	1419.00	2295	20250107	-20.61	475	20241115	283.58	2295	-20.61	20250107	976	86.68	20250114	2295	-20.61	20250107	475	283.58	20241115	0.03	N	123010	500	163 억	N	N	N	N
109	20250211	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	85	2	4.73	16622168967	8570695	266.34	1885	2060	1855	2335	1258	1797	1939.42	-322070	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	615	-5.09	1.33	12	26.24	-370.00	1419.00	2295	20250107	-18.00	475	20241115	296.21	2295	-18.00	20250107	976	92.83	20250114	2295	-18.00	20250107	475	296.21	20241115	0.03	N	123010	500	163 억	N	N	N	N
110	20250211	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1888	91	2	5.06	15983453661	8231135	255.79	1885	2060	1855	2335	1258	1797	1941.83	-320810	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	617	-5.10	1.33	12	25.20	-370.00	1419.00	2295	20250107	-17.73	475	20241115	297.47	2295	-17.73	20250107	976	93.44	20250114	2295	-17.73	20250107	475	297.47	20241115	0.03	N	123010	500	163 억	N	N	N	N
111	20250211	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1875	78	2	4.34	14955609956	7687181	238.88	1885	2060	1855	2335	1258	1797	1945.53	-316228	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	612	-5.07	1.32	12	23.54	-370.00	1419.00	2295	20250107	-18.30	475	20241115	294.74	2295	-18.30	20250107	976	92.11	20250114	2295	-18.30	20250107	475	294.74	20241115	0.03	N	123010	500	163 억	N	N	N	N
112	20250211	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1874	77	2	4.28	12146341105	6203942	192.79	1885	2060	1855	2335	1258	1797	1957.84	-274598	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	612	-5.06	1.32	12	19.00	-370.00	1419.00	2295	20250107	-18.34	475	20241115	294.53	2295	-18.34	20250107	976	92.01	20250114	2295	-18.34	20250107	475	294.53	20241115	0.03	N	123010	500	163 억	N	N	N	N
113	20250211	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	195	2	10.85	6622359598	3332530	103.56	1885	2060	1883	2335	1258	1797	1987.19	-230248	1937	1866	1775	1704	1613	1821	1659	163	538	500	1070	1	1	32658542	651	-5.38	1.40	12	10.20	-370.00	1419.00	2295	20250107	-13.20	475	20241115	319.37	2295	-13.20	20250107	976	104.10	20250114	2295	-13.20	20250107	475	319.37	20241115	0.03	N	123010	500	163 억	N	N	N	N
114	20250210	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1797	-74	5	-3.96	5229411277	2980838	28.64	1829	1846	1684	2430	1310	1871	1754.05	37013	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	587	-4.86	1.27	12	9.13	-370.00	1419.00	2295	20250107	-21.70	475	20241115	278.32	2295	-21.70	20250107	976	84.12	20250114	2295	-21.70	20250107	475	278.32	20241115	0.03	N	123010	500	163 억	N	N	N	N
115	20250210	150758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1795	-76	5	-4.06	5097721838	2907509	27.94	1829	1846	1684	2430	1310	1871	1753.01	22227	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	586	-4.85	1.26	12	8.90	-370.00	1419.00	2295	20250107	-21.79	475	20241115	277.89	2295	-21.79	20250107	976	83.91	20250114	2295	-21.79	20250107	475	277.89	20241115	0.03	N	123010	500	163 억	N	N	N	N
116	20250210	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	-66	5	-3.53	4616568899	2640385	25.37	1829	1846	1684	2430	1310	1871	1748.11	34745	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	589	-4.88	1.27	12	8.08	-370.00	1419.00	2295	20250107	-21.35	475	20241115	280.00	2295	-21.35	20250107	976	84.94	20250114	2295	-21.35	20250107	475	280.00	20241115	0.03	N	123010	500	163 억	N	N	N	N
117	20250210	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	-82	5	-4.38	4301221090	2465084	23.69	1829	1846	1684	2430	1310	1871	1744.49	-37827	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	584	-4.84	1.26	12	7.55	-370.00	1419.00	2295	20250107	-22.05	475	20241115	276.63	2295	-22.05	20250107	976	83.30	20250114	2295	-22.05	20250107	475	276.63	20241115	0.03	N	123010	500	163 억	N	N	N	N
118	20250210	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	-83	5	-4.44	4003187553	2298024	22.08	1829	1846	1684	2430	1310	1871	1741.61	-60344	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	584	-4.83	1.26	12	7.04	-370.00	1419.00	2295	20250107	-22.09	475	20241115	276.42	2295	-22.09	20250107	976	83.20	20250114	2295	-22.09	20250107	475	276.42	20241115	0.03	N	123010	500	163 억	N	N	N	N
119	20250210	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-111	5	-5.93	3426473831	1976140	18.99	1829	1846	1684	2430	1310	1871	1733.43	-66168	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	575	-4.76	1.24	12	6.05	-370.00	1419.00	2295	20250107	-23.31	475	20241115	270.53	2295	-23.31	20250107	976	80.33	20250114	2295	-23.31	20250107	475	270.53	20241115	0.03	N	123010	500	163 억	N	N	N	N
120	20250210	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1708	-163	5	-8.71	2681015687	1549137	14.89	1829	1846	1684	2430	1310	1871	1730.00	-39418	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	558	-4.62	1.20	12	4.74	-370.00	1419.00	2295	20250107	-25.58	475	20241115	259.58	2295	-25.58	20250107	976	75.00	20250114	2295	-25.58	20250107	475	259.58	20241115	0.03	N	123010	500	163 억	N	N	N	N
121	20250210	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1738	-133	5	-7.11	774214682	436821	4.20	1829	1846	1730	2430	1310	1871	1770.75	5432	2135	2003	1863	1731	1591	2069	1797	163	559	500	1120	1	1	32658542	568	-4.70	1.22	12	1.34	-370.00	1419.00	2295	20250107	-24.27	475	20241115	265.89	2295	-24.27	20250107	976	78.07	20250114	2295	-24.27	20250107	475	265.89	20241115	0.03	N	123010	500	163 억	N	N	N	N
122	20250207	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	72	2	4.00	19706555795	10367403	193.28	1799	1995	1723	2335	1260	1799	1900.95	461	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	611	-5.06	1.32	12	31.74	-370.00	1419.00	2295	20250107	-18.47	475	20241115	293.89	2295	-18.47	20250107	976	91.70	20250114	2295	-18.47	20250107	475	293.89	20241115	0.00	N	123010	500	163 억	N	N	N	N
123	20250207	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	56	2	3.11	19348699955	10175605	189.70	1799	1995	1723	2335	1260	1799	1901.58	-19873	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	606	-5.01	1.31	12	31.16	-370.00	1419.00	2295	20250107	-19.17	475	20241115	290.53	2295	-19.17	20250107	976	90.06	20250114	2295	-19.17	20250107	475	290.53	20241115	0.00	N	123010	500	163 억	N	N	N	N
124	20250207	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	101	2	5.61	18517553846	9733115	181.45	1799	1995	1723	2335	1260	1799	1902.64	-94959	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	621	-5.14	1.34	12	29.80	-370.00	1419.00	2295	20250107	-17.21	475	20241115	300.00	2295	-17.21	20250107	976	94.67	20250114	2295	-17.21	20250107	475	300.00	20241115	0.00	N	123010	500	163 억	N	N	N	N
125	20250207	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	32	2	1.78	17183483194	9021107	168.18	1799	1995	1723	2335	1260	1799	1904.93	-46551	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	598	-4.95	1.29	12	27.62	-370.00	1419.00	2295	20250107	-20.22	475	20241115	285.47	2295	-20.22	20250107	976	87.60	20250114	2295	-20.22	20250107	475	285.47	20241115	0.00	N	123010	500	163 억	N	N	N	N
126	20250207	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	81	2	4.50	16033092853	8404856	156.69	1799	1995	1723	2335	1260	1799	1907.73	-111838	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	614	-5.08	1.32	12	25.74	-370.00	1419.00	2295	20250107	-18.08	475	20241115	295.79	2295	-18.08	20250107	976	92.62	20250114	2295	-18.08	20250107	475	295.79	20241115	0.00	N	123010	500	163 억	N	N	N	N
127	20250207	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	141	2	7.84	14213499875	7453829	138.96	1799	1995	1723	2335	1260	1799	1907.02	-185311	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	634	-5.24	1.37	12	22.82	-370.00	1419.00	2295	20250107	-15.47	475	20241115	308.42	2295	-15.47	20250107	976	98.77	20250114	2295	-15.47	20250107	475	308.42	20241115	0.00	N	123010	500	163 억	N	N	N	N
128	20250207	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1868	69	2	3.84	3792186064	2091028	38.98	1799	1885	1723	2335	1260	1799	1813.62	-49592	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	610	-5.05	1.32	12	6.40	-370.00	1419.00	2295	20250107	-18.61	475	20241115	293.26	2295	-18.61	20250107	976	91.39	20250114	2295	-18.61	20250107	475	293.26	20241115	0.00	N	123010	500	163 억	N	N	N	N
129	20250207	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	-36	5	-2.00	625681715	355807	6.63	1799	1803	1723	2335	1260	1799	1757.26	68547	2041	1919	1859	1737	1677	1890	1708	163	536	500	1070	1	1	32658542	576	-4.76	1.24	12	1.09	-370.00	1419.00	2295	20250107	-23.18	475	20241115	271.16	2295	-23.18	20250107	976	80.64	20250114	2295	-23.18	20250107	475	271.16	20241115	0.00	N	123010	500	163 억	N	N	N	N
130	20250206	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1799	-131	5	-6.79	10008072977	5309192	18.78	1980	1981	1799	2505	1351	1930	1885.31	-273331	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	588	-4.86	1.27	12	16.26	-370.00	1419.00	2295	20250107	-21.61	475	20241115	278.74	2295	-21.61	20250107	976	84.32	20250114	2295	-21.61	20250107	475	278.74	20241115	0.02	N	123010	500	163 억	N	N	N	N
131	20250206	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1824	-106	5	-5.49	9472551653	5012795	17.73	1980	1981	1817	2505	1351	1930	1889.67	-284964	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	596	-4.93	1.29	12	15.35	-370.00	1419.00	2295	20250107	-20.52	475	20241115	284.00	2295	-20.52	20250107	976	86.89	20250114	2295	-20.52	20250107	475	284.00	20241115	0.02	N	123010	500	163 억	N	N	N	N
132	20250206	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-85	5	-4.40	8991411557	4750593	16.80	1980	1981	1820	2505	1351	1930	1892.69	-276084	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	603	-4.99	1.30	12	14.55	-370.00	1419.00	2295	20250107	-19.61	475	20241115	288.42	2295	-19.61	20250107	976	89.04	20250114	2295	-19.61	20250107	475	288.42	20241115	0.02	N	123010	500	163 억	N	N	N	N
133	20250206	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	-80	5	-4.15	8555767144	4515675	15.97	1980	1981	1820	2505	1351	1930	1894.68	-277549	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	604	-5.00	1.30	12	13.83	-370.00	1419.00	2295	20250107	-19.39	475	20241115	289.47	2295	-19.39	20250107	976	89.55	20250114	2295	-19.39	20250107	475	289.47	20241115	0.02	N	123010	500	163 억	N	N	N	N
134	20250206	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	-101	5	-5.23	8030681671	4230377	14.96	1980	1981	1820	2505	1351	1930	1898.33	-246747	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	597	-4.94	1.29	12	12.95	-370.00	1419.00	2295	20250107	-20.31	475	20241115	285.05	2295	-20.31	20250107	976	87.40	20250114	2295	-20.31	20250107	475	285.05	20241115	0.02	N	123010	500	163 억	N	N	N	N
135	20250206	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1851	-79	5	-4.09	7234173157	3796777	13.43	1980	1981	1842	2505	1351	1930	1905.34	-304952	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	605	-5.00	1.30	12	11.63	-370.00	1419.00	2295	20250107	-19.35	475	20241115	289.68	2295	-19.35	20250107	976	89.65	20250114	2295	-19.35	20250107	475	289.68	20241115	0.02	N	123010	500	163 억	N	N	N	N
136	20250206	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	-50	5	-2.59	6083965081	3180714	11.25	1980	1981	1864	2505	1351	1930	1912.76	-231844	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	614	-5.08	1.32	12	9.74	-370.00	1419.00	2295	20250107	-18.08	475	20241115	295.79	2295	-18.08	20250107	976	92.62	20250114	2295	-18.08	20250107	475	295.79	20241115	0.02	N	123010	500	163 억	N	N	N	N
137	20250206	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1877	-53	5	-2.75	1790075327	934749	3.31	1980	1981	1876	2505	1351	1930	1915.02	-90762	2392	2161	1874	1643	1356	2276	1758	163	575	500	1150	1	1	32658542	613	-5.07	1.32	12	2.86	-370.00	1419.00	2295	20250107	-18.21	475	20241115	295.16	2295	-18.21	20250107	976	92.32	20250114	2295	-18.21	20250107	475	295.16	20241115	0.02	N	123010	500	163 억	N	N	N	N
138	20250205	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	310	2	19.14	54403860422	28118534	200.81	1641	2105	1587	2105	1134	1620	1934.82	257047	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	630	-5.22	1.36	12	86.10	-370.00	1419.00	2295	20250107	-15.90	475	20241115	306.32	2295	-15.90	20250107	976	97.75	20250114	2295	-15.90	20250107	475	306.32	20241115	0.00	N	123010	500	163 억	N	N	N	N
139	20250205	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1947	327	2	20.19	53165430098	27479577	196.25	1641	2105	1587	2105	1134	1620	1934.74	239479	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	636	-5.26	1.37	12	84.14	-370.00	1419.00	2295	20250107	-15.16	475	20241115	309.89	2295	-15.16	20250107	976	99.49	20250114	2295	-15.16	20250107	475	309.89	20241115	0.00	N	123010	500	163 억	N	N	N	N
140	20250205	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1903	283	2	17.47	49227907618	25450542	181.76	1641	2105	1587	2105	1134	1620	1934.27	176847	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	621	-5.14	1.34	12	77.93	-370.00	1419.00	2295	20250107	-17.08	475	20241115	300.63	2295	-17.08	20250107	976	94.98	20250114	2295	-17.08	20250107	475	300.63	20241115	0.00	N	123010	500	163 억	N	N	N	N
141	20250205	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	300	2	18.52	45358392028	23461268	167.55	1641	2105	1587	2105	1134	1620	1933.34	220195	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	627	-5.19	1.35	12	71.84	-370.00	1419.00	2295	20250107	-16.34	475	20241115	304.21	2295	-16.34	20250107	976	96.72	20250114	2295	-16.34	20250107	475	304.21	20241115	0.00	N	123010	500	163 억	N	N	N	N
142	20250205	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1872	252	2	15.56	40360680791	20896815	149.24	1641	2105	1587	2105	1134	1620	1931.44	180226	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	611	-5.06	1.32	12	63.99	-370.00	1419.00	2295	20250107	-18.43	475	20241115	294.11	2295	-18.43	20250107	976	91.80	20250114	2295	-18.43	20250107	475	294.11	20241115	0.00	N	123010	500	163 억	N	N	N	N
143	20250205	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	305	2	18.83	37644155133	19477107	139.10	1641	2105	1587	2105	1134	1620	1932.75	139285	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	629	-5.20	1.36	12	59.64	-370.00	1419.00	2295	20250107	-16.12	475	20241115	305.26	2295	-16.12	20250107	976	97.23	20250114	2295	-16.12	20250107	475	305.26	20241115	0.00	N	123010	500	163 억	N	N	N	N
144	20250205	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	340	2	20.99	31492190940	16322640	116.57	1641	2105	1587	2105	1134	1620	1929.37	59512	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	640	-5.30	1.38	12	49.98	-370.00	1419.00	2295	20250107	-14.60	475	20241115	312.63	2295	-14.60	20250107	976	100.82	20250114	2295	-14.60	20250107	475	312.63	20241115	0.00	N	123010	500	163 억	N	N	N	N
145	20250205	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1621	1	2	0.06	471445023	291644	2.08	1641	1645	1587	2105	1134	1620	1616.50	50747	1992	1806	1637	1451	1282	1899	1544	163	485	500	970	1	1	32658542	529	-4.38	1.14	12	0.89	-370.00	1419.00	2295	20250107	-29.37	475	20241115	241.26	2295	-29.37	20250107	976	66.09	20250114	2295	-29.37	20250107	475	241.26	20241115	0.00	N	123010	500	163 억	N	N	N	N
146	20250204	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1620	178	2	12.34	23280924011	13921771	845.41	1525	1823	1468	1874	1010	1442	1672.27	60	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	529	-4.38	1.14	12	42.63	-370.00	1419.00	2295	20250107	-29.41	475	20241115	241.05	2295	-29.41	20250107	976	65.98	20250114	2295	-29.41	20250107	475	241.05	20241115	0.00	N	123010	500	163 억	N	N	N	N
147	20250204	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1641	199	2	13.80	22753656611	13599806	825.86	1525	1823	1468	1874	1010	1442	1673.09	-24329	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	536	-4.44	1.16	12	41.64	-370.00	1419.00	2295	20250107	-28.50	475	20241115	245.47	2295	-28.50	20250107	976	68.14	20250114	2295	-28.50	20250107	475	245.47	20241115	0.00	N	123010	500	163 억	N	N	N	N
148	20250204	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1713	271	2	18.79	20516821755	12256101	744.26	1525	1823	1468	1874	1010	1442	1674.01	-24078	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	559	-4.63	1.21	12	37.53	-370.00	1419.00	2295	20250107	-25.36	475	20241115	260.63	2295	-25.36	20250107	976	75.51	20250114	2295	-25.36	20250107	475	260.63	20241115	0.00	N	123010	500	163 억	N	N	N	N
149	20250204	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1648	206	2	14.29	18227152488	10891775	661.41	1525	1823	1468	1874	1010	1442	1673.48	-42387	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	538	-4.45	1.16	12	33.35	-370.00	1419.00	2295	20250107	-28.19	475	20241115	246.95	2295	-28.19	20250107	976	68.85	20250114	2295	-28.19	20250107	475	246.95	20241115	0.00	N	123010	500	163 억	N	N	N	N
150	20250204	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1686	244	2	16.92	17216882142	10279759	624.25	1525	1823	1468	1874	1010	1442	1674.83	-53385	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	551	-4.56	1.19	12	31.48	-370.00	1419.00	2295	20250107	-26.54	475	20241115	254.95	2295	-26.54	20250107	976	72.75	20250114	2295	-26.54	20250107	475	254.95	20241115	0.00	N	123010	500	163 억	N	N	N	N
151	20250204	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1626	184	2	12.76	15390502809	9173740	557.08	1525	1823	1468	1874	1010	1442	1677.67	-7155	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	531	-4.39	1.15	12	28.09	-370.00	1419.00	2295	20250107	-29.15	475	20241115	242.32	2295	-29.15	20250107	976	66.60	20250114	2295	-29.15	20250107	475	242.32	20241115	0.00	N	123010	500	163 억	N	N	N	N
152	20250204	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1755	313	2	21.71	11404220699	6803005	413.12	1525	1823	1468	1874	1010	1442	1676.35	-162206	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	573	-4.74	1.24	12	20.83	-370.00	1419.00	2295	20250107	-23.53	475	20241115	269.47	2295	-23.53	20250107	976	79.82	20250114	2295	-23.53	20250107	475	269.47	20241115	0.00	N	123010	500	163 억	N	N	N	N
153	20250204	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	63	2	4.37	382844576	255218	15.50	1525	1527	1468	1874	1010	1442	1500.07	-102673	1586	1514	1442	1370	1298	1478	1334	163	432	500	860	1	1	32658542	492	-4.07	1.06	12	0.78	-370.00	1419.00	2295	20250107	-34.42	475	20241115	216.84	2295	-34.42	20250107	976	54.20	20250114	2295	-34.42	20250107	475	216.84	20241115	0.00	N	123010	500	163 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History