KissMeData/029480/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-130	5	-5.42	565228540	245031	87.82	2380	2395	2215	3120	1680	2400	2306.78	1.19	-16387	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1249	14.93	0.95	12	0.45	152.00	2380.00	7210	20240617	-68.52	2080	20250203	9.13	2620	-13.36	20250106	2080	9.13	20250203	7210	-68.52	20240617	2080	9.13	20250203	0.81	N	029480	500	275 억	656702	N	N	N	N
3	20250228	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-115	5	-4.79	518494495	224514	80.46	2380	2395	2215	3120	1680	2400	2309.41	1.19	-12706	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1257	15.03	0.96	12	0.41	152.00	2380.00	7210	20240617	-68.31	2080	20250203	9.86	2620	-12.79	20250106	2080	9.86	20250203	7210	-68.31	20240617	2080	9.86	20250203	0.81	N	029480	500	275 억	656702	N	N	N	N
4	20250228	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	-95	5	-3.96	415216010	179381	64.29	2380	2395	2215	3120	1680	2400	2314.72	1.19	-531	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1268	15.16	0.97	12	0.33	152.00	2380.00	7210	20240617	-68.03	2080	20250203	10.82	2620	-12.02	20250106	2080	10.82	20250203	7210	-68.03	20240617	2080	10.82	20250203	0.81	N	029480	500	275 억	656702	N	N	N	N
5	20250228	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-90	5	-3.75	385100580	166318	59.61	2380	2395	2215	3120	1680	2400	2315.45	1.19	6143	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1271	15.20	0.97	12	0.30	152.00	2380.00	7210	20240617	-67.96	2080	20250203	11.06	2620	-11.83	20250106	2080	11.06	20250203	7210	-67.96	20240617	2080	11.06	20250203	0.81	N	029480	500	275 억	656702	N	N	N	N
6	20250228	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-70	5	-2.92	322136530	139007	49.82	2380	2395	2215	3120	1680	2400	2317.41	1.19	10747	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1282	15.33	0.98	12	0.25	152.00	2380.00	7210	20240617	-67.68	2080	20250203	12.02	2620	-11.07	20250106	2080	12.02	20250203	7210	-67.68	20240617	2080	12.02	20250203	0.81	N	029480	500	275 억	656702	N	N	N	N
7	20250228	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-70	5	-2.92	287290540	123990	44.44	2380	2395	2215	3120	1680	2400	2317.05	1.19	14299	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1282	15.33	0.98	12	0.23	152.00	2380.00	7210	20240617	-67.68	2080	20250203	12.02	2620	-11.07	20250106	2080	12.02	20250203	7210	-67.68	20240617	2080	12.02	20250203	0.81	N	029480	500	275 억	656702	N	N	N	N
8	20250228	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-100	5	-4.17	246606060	106478	38.16	2380	2395	2215	3120	1680	2400	2316.03	1.19	11714	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1266	15.13	0.97	12	0.19	152.00	2380.00	7210	20240617	-68.10	2080	20250203	10.58	2620	-12.21	20250106	2080	10.58	20250203	7210	-68.10	20240617	2080	10.58	20250203	0.81	N	029480	500	275 억	656702	N	N	N	N
9	20250228	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-185	5	-7.71	54012600	23220	8.32	2380	2395	2215	3120	1680	2400	2326.12	1.19	-982	2566	2482	2431	2347	2296	2457	2322	275	720	500	1680	5	1	55028621	1219	14.57	0.93	12	0.04	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.81	N	029480	500	275 억	656702	Y	N	N	N
10	20250227	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-25	5	-1.03	675668410	278229	43.16	2440	2515	2380	3150	1700	2425	2428.46	1.32	-73905	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1321	15.79	1.01	12	0.51	152.00	2380.00	7210	20240617	-66.71	2080	20250203	15.38	2620	-8.40	20250106	2080	15.38	20250203	7210	-66.71	20240617	2080	15.38	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
11	20250227	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-10	5	-0.41	614964960	252997	39.25	2440	2515	2380	3150	1700	2425	2430.72	1.32	-67558	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1329	15.89	1.01	12	0.46	152.00	2380.00	7210	20240617	-66.50	2080	20250203	16.11	2620	-7.82	20250106	2080	16.11	20250203	7210	-66.50	20240617	2080	16.11	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
12	20250227	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	5	2	0.21	571730415	235093	36.47	2440	2515	2380	3150	1700	2425	2431.93	1.32	-54832	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1337	15.99	1.02	12	0.43	152.00	2380.00	7210	20240617	-66.30	2080	20250203	16.83	2620	-7.25	20250106	2080	16.83	20250203	7210	-66.30	20240617	2080	16.83	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
13	20250227	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	0	3	0.00	558004800	229433	35.59	2440	2515	2380	3150	1700	2425	2432.10	1.32	-51063	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1334	15.95	1.02	12	0.42	152.00	2380.00	7210	20240617	-66.37	2080	20250203	16.59	2620	-7.44	20250106	2080	16.59	20250203	7210	-66.37	20240617	2080	16.59	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
14	20250227	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	30	2	1.24	532726640	219057	33.98	2440	2515	2380	3150	1700	2425	2431.91	1.32	-48829	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1351	16.15	1.03	12	0.40	152.00	2380.00	7210	20240617	-65.95	2080	20250203	18.03	2620	-6.30	20250106	2080	18.03	20250203	7210	-65.95	20240617	2080	18.03	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
15	20250227	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	10	2	0.41	451063445	185615	28.80	2440	2515	2380	3150	1700	2425	2430.10	1.32	-50704	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1340	16.02	1.02	12	0.34	152.00	2380.00	7210	20240617	-66.23	2080	20250203	17.07	2620	-7.06	20250106	2080	17.07	20250203	7210	-66.23	20240617	2080	17.07	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
16	20250227	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-10	5	-0.41	290432535	119089	18.48	2440	2515	2380	3150	1700	2425	2438.79	1.32	-52694	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1329	15.89	1.01	12	0.22	152.00	2380.00	7210	20240617	-66.50	2080	20250203	16.11	2620	-7.82	20250106	2080	16.11	20250203	7210	-66.50	20240617	2080	16.11	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
17	20250227	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	65	2	2.68	64631210	26067	4.04	2440	2515	2440	3150	1700	2425	2479.43	1.32	-6150	2655	2540	2395	2280	2135	2597	2337	275	725	500	1690	5	1	55028621	1370	16.38	1.05	12	0.05	152.00	2380.00	7210	20240617	-65.46	2080	20250203	19.71	2620	-4.96	20250106	2080	19.71	20250203	7210	-65.46	20240617	2080	19.71	20250203	0.78	N	029480	500	275 억	725569	N	N	N	N
18	20250226	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	105	2	4.53	1538622685	634272	371.61	2285	2510	2250	3015	1625	2320	2425.81	1.17	84782	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1334	15.95	1.02	12	1.15	152.00	2380.00	7210	20240617	-66.37	2080	20250203	16.59	2620	-7.44	20250106	2080	16.59	20250203	7210	-66.37	20240617	2080	16.59	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
19	20250226	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	105	2	4.53	1491309190	614731	360.16	2285	2510	2250	3015	1625	2320	2425.95	1.17	83316	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1334	15.95	1.02	12	1.12	152.00	2380.00	7210	20240617	-66.37	2080	20250203	16.59	2620	-7.44	20250106	2080	16.59	20250203	7210	-66.37	20240617	2080	16.59	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
20	20250226	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	120	2	5.17	1403447215	578398	338.88	2285	2510	2250	3015	1625	2320	2426.44	1.17	81698	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1343	16.05	1.03	12	1.05	152.00	2380.00	7210	20240617	-66.16	2080	20250203	17.31	2620	-6.87	20250106	2080	17.31	20250203	7210	-66.16	20240617	2080	17.31	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
21	20250226	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	130	2	5.60	1260020065	519657	304.46	2285	2510	2250	3015	1625	2320	2424.71	1.17	75343	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1348	16.12	1.03	12	0.94	152.00	2380.00	7210	20240617	-66.02	2080	20250203	17.79	2620	-6.49	20250106	2080	17.79	20250203	7210	-66.02	20240617	2080	17.79	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
22	20250226	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	95	2	4.09	523569180	221335	129.68	2285	2445	2250	3015	1625	2320	2365.51	1.17	46741	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1329	15.89	1.01	12	0.40	152.00	2380.00	7210	20240617	-66.50	2080	20250203	16.11	2620	-7.82	20250106	2080	16.11	20250203	7210	-66.50	20240617	2080	16.11	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
23	20250226	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	65	2	2.80	313001860	133998	78.51	2285	2390	2250	3015	1625	2320	2335.87	1.17	30922	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1312	15.69	1.00	12	0.24	152.00	2380.00	7210	20240617	-66.92	2080	20250203	14.66	2620	-8.97	20250106	2080	14.66	20250203	7210	-66.92	20240617	2080	14.66	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
24	20250226	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	35	2	1.51	263415675	113075	66.25	2285	2380	2250	3015	1625	2320	2329.57	1.17	33349	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1296	15.49	0.99	12	0.21	152.00	2380.00	7210	20240617	-67.34	2080	20250203	13.22	2620	-10.11	20250106	2080	13.22	20250203	7210	-67.34	20240617	2080	13.22	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
25	20250226	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	0	3	0.00	61972345	27242	15.96	2285	2320	2250	3015	1625	2320	2274.88	1.17	13542	2496	2407	2351	2262	2206	2380	2235	275	695	500	1620	5	1	55028621	1277	15.26	0.97	12	0.05	152.00	2380.00	7210	20240617	-67.82	2080	20250203	11.54	2620	-11.45	20250106	2080	11.54	20250203	7210	-67.82	20240617	2080	11.54	20250203	0.81	N	029480	500	275 억	641984	N	N	N	N
26	20250225	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-70	5	-2.93	396548425	169162	67.41	2390	2440	2295	3105	1675	2390	2344.19	1.18	-9478	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1277	15.26	0.97	12	0.31	152.00	2380.00	7210	20240617	-67.82	2080	20250203	11.54	2620	-11.45	20250106	2080	11.54	20250203	7210	-67.82	20240617	2080	11.54	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
27	20250225	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-65	5	-2.72	368458315	157064	62.59	2390	2440	2295	3105	1675	2390	2345.91	1.18	-3124	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1279	15.30	0.98	12	0.29	152.00	2380.00	7210	20240617	-67.75	2080	20250203	11.78	2620	-11.26	20250106	2080	11.78	20250203	7210	-67.75	20240617	2080	11.78	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
28	20250225	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	-55	5	-2.30	320726180	136488	54.39	2390	2440	2295	3105	1675	2390	2349.85	1.18	8976	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1285	15.36	0.98	12	0.25	152.00	2380.00	7210	20240617	-67.61	2080	20250203	12.26	2620	-10.88	20250106	2080	12.26	20250203	7210	-67.61	20240617	2080	12.26	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
29	20250225	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-60	5	-2.51	310258150	131991	52.60	2390	2440	2295	3105	1675	2390	2350.60	1.18	9967	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1282	15.33	0.98	12	0.24	152.00	2380.00	7210	20240617	-67.68	2080	20250203	12.02	2620	-11.07	20250106	2080	12.02	20250203	7210	-67.68	20240617	2080	12.02	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
30	20250225	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	-55	5	-2.30	265701830	112841	44.97	2390	2440	2295	3105	1675	2390	2354.66	1.18	19920	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1285	15.36	0.98	12	0.21	152.00	2380.00	7210	20240617	-67.61	2080	20250203	12.26	2620	-10.88	20250106	2080	12.26	20250203	7210	-67.61	20240617	2080	12.26	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
31	20250225	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-45	5	-1.88	250210955	106197	42.32	2390	2440	2295	3105	1675	2390	2356.10	1.18	20475	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1290	15.43	0.99	12	0.19	152.00	2380.00	7210	20240617	-67.48	2080	20250203	12.74	2620	-10.50	20250106	2080	12.74	20250203	7210	-67.48	20240617	2080	12.74	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
32	20250225	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-40	5	-1.67	229096555	97179	38.72	2390	2440	2295	3105	1675	2390	2357.47	1.18	18784	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1293	15.46	0.99	12	0.18	152.00	2380.00	7210	20240617	-67.41	2080	20250203	12.98	2620	-10.31	20250106	2080	12.98	20250203	7210	-67.41	20240617	2080	12.98	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
33	20250225	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	25	2	1.05	17510610	7363	2.93	2390	2415	2340	3105	1675	2390	2378.19	1.18	1447	2486	2437	2396	2347	2306	2417	2327	275	715	500	1670	5	1	55028621	1329	15.89	1.01	12	0.01	152.00	2380.00	7210	20240617	-66.50	2080	20250203	16.11	2620	-7.82	20250106	2080	16.11	20250203	7210	-66.50	20240617	2080	16.11	20250203	0.82	N	029480	500	275 억	649874	N	N	N	N
34	20250224	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-35	5	-1.44	598680665	249686	75.22	2400	2445	2355	3150	1700	2425	2397.69	1.28	-54794	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1315	15.72	1.00	12	0.45	152.00	2380.00	7210	20240617	-66.85	2080	20250203	14.90	2620	-8.78	20250106	2080	14.90	20250203	7210	-66.85	20240617	2080	14.90	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
35	20250224	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	-30	5	-1.24	564156840	235243	70.87	2400	2445	2355	3150	1700	2425	2398.15	1.28	-52343	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1318	15.76	1.01	12	0.43	152.00	2380.00	7210	20240617	-66.78	2080	20250203	15.14	2620	-8.59	20250106	2080	15.14	20250203	7210	-66.78	20240617	2080	15.14	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
36	20250224	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-15	5	-0.62	517993180	215918	65.05	2400	2445	2355	3150	1700	2425	2398.98	1.28	-53984	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1326	15.86	1.01	12	0.39	152.00	2380.00	7210	20240617	-66.57	2080	20250203	15.87	2620	-8.02	20250106	2080	15.87	20250203	7210	-66.57	20240617	2080	15.87	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
37	20250224	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-25	5	-1.03	444562610	185422	55.86	2400	2445	2355	3150	1700	2425	2397.52	1.28	-58038	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1321	15.79	1.01	12	0.34	152.00	2380.00	7210	20240617	-66.71	2080	20250203	15.38	2620	-8.40	20250106	2080	15.38	20250203	7210	-66.71	20240617	2080	15.38	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
38	20250224	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-40	5	-1.65	413316600	172365	51.93	2400	2445	2355	3150	1700	2425	2397.86	1.28	-49853	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1312	15.69	1.00	12	0.31	152.00	2380.00	7210	20240617	-66.92	2080	20250203	14.66	2620	-8.97	20250106	2080	14.66	20250203	7210	-66.92	20240617	2080	14.66	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
39	20250224	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-55	5	-2.27	400482285	166947	50.30	2400	2445	2355	3150	1700	2425	2398.80	1.28	-48252	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1304	15.59	1.00	12	0.30	152.00	2380.00	7210	20240617	-67.13	2080	20250203	13.94	2620	-9.54	20250106	2080	13.94	20250203	7210	-67.13	20240617	2080	13.94	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
40	20250224	100406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-50	5	-2.06	319462500	132908	40.04	2400	2445	2355	3150	1700	2425	2403.58	1.28	-33032	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1307	15.62	1.00	12	0.24	152.00	2380.00	7210	20240617	-67.06	2080	20250203	14.18	2620	-9.35	20250106	2080	14.18	20250203	7210	-67.06	20240617	2080	14.18	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
41	20250224	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	-30	5	-1.24	58543735	24499	7.38	2400	2405	2355	3150	1700	2425	2389.10	1.28	-11434	2525	2475	2375	2325	2225	2500	2350	275	725	500	1690	5	1	55028621	1318	15.76	1.01	12	0.04	152.00	2380.00	7210	20240617	-66.78	2080	20250203	15.14	2620	-8.59	20250106	2080	15.14	20250203	7210	-66.78	20240617	2080	15.14	20250203	0.81	N	029480	500	275 억	704931	N	N	N	N
42	20250221	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	110	2	4.75	778760530	330267	44.77	2300	2425	2275	3005	1625	2315	2357.02	1.17	62276	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1334	15.95	1.02	12	0.60	152.00	2380.00	7210	20240617	-66.37	2080	20250203	16.59	2620	-7.44	20250106	2080	16.59	20250203	7210	-66.37	20240617	2080	16.59	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
43	20250221	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	80	2	3.46	691077145	293955	39.85	2300	2405	2275	3005	1625	2315	2350.96	1.17	57284	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1318	15.76	1.01	12	0.53	152.00	2380.00	7210	20240617	-66.78	2080	20250203	15.14	2620	-8.59	20250106	2080	15.14	20250203	7210	-66.78	20240617	2080	15.14	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
44	20250221	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	60	2	2.59	499416510	213745	28.97	2300	2375	2275	3005	1625	2315	2336.51	1.17	38406	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1307	15.62	1.00	12	0.39	152.00	2380.00	7210	20240617	-67.06	2080	20250203	14.18	2620	-9.35	20250106	2080	14.18	20250203	7210	-67.06	20240617	2080	14.18	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
45	20250221	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	50	2	2.16	412095705	176765	23.96	2300	2375	2275	3005	1625	2315	2331.32	1.17	30666	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1301	15.56	0.99	12	0.32	152.00	2380.00	7210	20240617	-67.20	2080	20250203	13.70	2620	-9.73	20250106	2080	13.70	20250203	7210	-67.20	20240617	2080	13.70	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
46	20250221	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	15	2	0.65	318907815	137184	18.60	2300	2375	2275	3005	1625	2315	2324.67	1.17	29433	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1282	15.33	0.98	12	0.25	152.00	2380.00	7210	20240617	-67.68	2080	20250203	12.02	2620	-11.07	20250106	2080	12.02	20250203	7210	-67.68	20240617	2080	12.02	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
47	20250221	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	15	2	0.65	299291230	128752	17.45	2300	2375	2275	3005	1625	2315	2324.56	1.17	29688	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1282	15.33	0.98	12	0.23	152.00	2380.00	7210	20240617	-67.68	2080	20250203	12.02	2620	-11.07	20250106	2080	12.02	20250203	7210	-67.68	20240617	2080	12.02	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
48	20250221	100406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	40	2	1.73	233061185	100351	13.60	2300	2375	2275	3005	1625	2315	2322.46	1.17	26241	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1296	15.49	0.99	12	0.18	152.00	2380.00	7210	20240617	-67.34	2080	20250203	13.22	2620	-10.11	20250106	2080	13.22	20250203	7210	-67.34	20240617	2080	13.22	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
49	20250221	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	25	2	1.08	34481805	14988	2.03	2300	2340	2275	3005	1625	2315	2300.63	1.17	3023	2501	2407	2311	2217	2121	2455	2265	275	690	500	1620	5	1	55028621	1288	15.39	0.98	12	0.03	152.00	2380.00	7210	20240617	-67.55	2080	20250203	12.50	2620	-10.69	20250106	2080	12.50	20250203	7210	-67.55	20240617	2080	12.50	20250203	0.89	N	029480	500	275 억	641190	N	N	N	N
50	20250220	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	70	2	3.12	1713205690	732762	147.28	2270	2405	2215	2915	1575	2245	2338.01	1.41	-131586	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1274	15.23	0.97	12	1.33	152.00	2380.00	7210	20240617	-67.89	2080	20250203	11.30	2620	-11.64	20250106	2080	11.30	20250203	7210	-67.89	20240617	2080	11.30	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
51	20250220	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	70	2	3.12	1677247905	717210	144.15	2270	2405	2215	2915	1575	2245	2338.57	1.41	-129067	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1274	15.23	0.97	12	1.30	152.00	2380.00	7210	20240617	-67.89	2080	20250203	11.30	2620	-11.64	20250106	2080	11.30	20250203	7210	-67.89	20240617	2080	11.30	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
52	20250220	140406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	75	2	3.34	1607429535	687071	138.09	2270	2405	2215	2915	1575	2245	2339.54	1.41	-125013	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1277	15.26	0.97	12	1.25	152.00	2380.00	7210	20240617	-67.82	2080	20250203	11.54	2620	-11.45	20250106	2080	11.54	20250203	7210	-67.82	20240617	2080	11.54	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
53	20250220	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	70	2	3.12	1506649100	643183	129.27	2270	2405	2215	2915	1575	2245	2342.49	1.41	-116090	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1274	15.23	0.97	12	1.17	152.00	2380.00	7210	20240617	-67.89	2080	20250203	11.30	2620	-11.64	20250106	2080	11.30	20250203	7210	-67.89	20240617	2080	11.30	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
54	20250220	120405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	90	2	4.01	1408903460	600946	120.78	2270	2405	2215	2915	1575	2245	2344.48	1.41	-106484	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1285	15.36	0.98	12	1.09	152.00	2380.00	7210	20240617	-67.61	2080	20250203	12.26	2620	-10.88	20250106	2080	12.26	20250203	7210	-67.61	20240617	2080	12.26	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
55	20250220	110405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	95	2	4.23	1268943785	541149	108.76	2270	2405	2215	2915	1575	2245	2344.91	1.41	-101061	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1288	15.39	0.98	12	0.98	152.00	2380.00	7210	20240617	-67.55	2080	20250203	12.50	2620	-10.69	20250106	2080	12.50	20250203	7210	-67.55	20240617	2080	12.50	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
56	20250220	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	100	2	4.45	1084092930	461958	92.85	2270	2405	2215	2915	1575	2245	2346.74	1.41	-98100	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1290	15.43	0.99	12	0.84	152.00	2380.00	7210	20240617	-67.48	2080	20250203	12.74	2620	-10.50	20250106	2080	12.74	20250203	7210	-67.48	20240617	2080	12.74	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
57	20250220	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	-15	5	-0.67	68816515	30690	6.17	2270	2270	2215	2915	1575	2245	2242.31	1.41	-13996	2348	2296	2208	2156	2068	2322	2182	275	670	500	1570	5	1	55028621	1227	14.67	0.94	12	0.06	152.00	2380.00	7210	20240617	-69.07	2080	20250203	7.21	2620	-14.89	20250106	2080	7.21	20250203	7210	-69.07	20240617	2080	7.21	20250203	0.88	N	029480	500	275 억	775447	N	N	N	N
58	20250219	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	115	2	5.40	1085296505	494045	281.54	2120	2260	2120	2765	1495	2130	2196.71	1.24	92568	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1235	14.77	0.94	12	0.90	152.00	2380.00	7210	20240617	-68.86	2080	20250203	7.93	2620	-14.31	20250106	2080	7.93	20250203	7210	-68.86	20240617	2080	7.93	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
59	20250219	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	115	2	5.40	1023405985	466464	265.82	2120	2260	2120	2765	1495	2130	2193.97	1.24	96621	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1235	14.77	0.94	12	0.85	152.00	2380.00	7210	20240617	-68.86	2080	20250203	7.93	2620	-14.31	20250106	2080	7.93	20250203	7210	-68.86	20240617	2080	7.93	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
60	20250219	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	60	2	2.82	748929830	343372	195.67	2120	2215	2120	2765	1495	2130	2181.10	1.24	95853	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1205	14.41	0.92	12	0.62	152.00	2380.00	7210	20240617	-69.63	2080	20250203	5.29	2620	-16.41	20250106	2080	5.29	20250203	7210	-69.63	20240617	2080	5.29	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
61	20250219	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	75	2	3.52	707287280	324410	184.87	2120	2215	2120	2765	1495	2130	2180.23	1.24	96998	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1213	14.51	0.93	12	0.59	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
62	20250219	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	65	2	3.05	520977030	239592	136.53	2120	2205	2120	2765	1495	2130	2174.43	1.24	87195	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1208	14.44	0.92	12	0.44	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
63	20250219	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	70	2	3.29	442437725	203703	116.08	2120	2205	2120	2765	1495	2130	2171.97	1.24	88287	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1211	14.47	0.92	12	0.37	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
64	20250219	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	60	2	2.82	278657185	128928	73.47	2120	2195	2120	2765	1495	2130	2161.34	1.24	52143	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1205	14.41	0.92	12	0.23	152.00	2380.00	7210	20240617	-69.63	2080	20250203	5.29	2620	-16.41	20250106	2080	5.29	20250203	7210	-69.63	20240617	2080	5.29	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
65	20250219	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	5	2	0.23	7209465	3388	1.93	2120	2140	2120	2765	1495	2130	2127.94	1.24	1044	2190	2160	2130	2100	2070	2145	2085	275	635	500	1490	5	1	55028621	1175	14.05	0.90	12	0.01	152.00	2380.00	7210	20240617	-70.39	2080	20250203	2.64	2620	-18.51	20250106	2080	2.64	20250203	7210	-70.39	20240617	2080	2.64	20250203	0.87	N	029480	500	275 억	684162	N	N	N	N
66	20250218	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-10	5	-0.47	369233675	174332	70.77	2150	2160	2100	2780	1500	2140	2117.99	1.34	-55835	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1172	14.01	0.89	12	0.32	152.00	2380.00	7210	20240617	-70.46	2080	20250203	2.40	2620	-18.70	20250106	2080	2.40	20250203	7210	-70.46	20240617	2080	2.40	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
67	20250218	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-15	5	-0.70	358592435	169331	68.74	2150	2160	2100	2780	1500	2140	2117.70	1.34	-55468	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1169	13.98	0.89	12	0.31	152.00	2380.00	7210	20240617	-70.53	2080	20250203	2.16	2620	-18.89	20250106	2080	2.16	20250203	7210	-70.53	20240617	2080	2.16	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
68	20250218	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-15	5	-0.70	335419475	158441	64.32	2150	2160	2100	2780	1500	2140	2117.00	1.34	-53500	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1169	13.98	0.89	12	0.29	152.00	2380.00	7210	20240617	-70.53	2080	20250203	2.16	2620	-18.89	20250106	2080	2.16	20250203	7210	-70.53	20240617	2080	2.16	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
69	20250218	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-15	5	-0.70	312715625	147748	59.98	2150	2160	2100	2780	1500	2140	2116.55	1.34	-58028	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1169	13.98	0.89	12	0.27	152.00	2380.00	7210	20240617	-70.53	2080	20250203	2.16	2620	-18.89	20250106	2080	2.16	20250203	7210	-70.53	20240617	2080	2.16	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
70	20250218	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-25	5	-1.17	276206030	130546	53.00	2150	2160	2100	2780	1500	2140	2115.78	1.34	-56627	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1164	13.91	0.89	12	0.24	152.00	2380.00	7210	20240617	-70.67	2080	20250203	1.68	2620	-19.27	20250106	2080	1.68	20250203	7210	-70.67	20240617	2080	1.68	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
71	20250218	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	-35	5	-1.64	228549800	107999	43.84	2150	2160	2100	2780	1500	2140	2116.22	1.34	-55583	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1158	13.85	0.88	12	0.20	152.00	2380.00	7210	20240617	-70.80	2080	20250203	1.20	2620	-19.66	20250106	2080	1.20	20250203	7210	-70.80	20240617	2080	1.20	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
72	20250218	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-25	5	-1.17	136768005	64499	26.18	2150	2160	2100	2780	1500	2140	2120.47	1.34	-24799	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1164	13.91	0.89	12	0.12	152.00	2380.00	7210	20240617	-70.67	2080	20250203	1.68	2620	-19.27	20250106	2080	1.68	20250203	7210	-70.67	20240617	2080	1.68	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
73	20250218	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	5	2	0.23	11559410	5414	2.20	2150	2160	2120	2780	1500	2140	2135.10	1.34	-3607	2210	2175	2135	2100	2060	2192	2117	275	640	500	1490	5	1	55028621	1180	14.11	0.90	12	0.01	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.89	N	029480	500	275 억	739602	N	N	N	N
74	20250217	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	20	2	0.94	524069805	246057	123.39	2100	2170	2095	2755	1485	2120	2129.87	1.22	70682	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1178	14.08	0.90	12	0.45	152.00	2380.00	7210	20240617	-70.32	2080	20250203	2.88	2620	-18.32	20250106	2080	2.88	20250203	7210	-70.32	20240617	2080	2.88	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
75	20250217	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	20	2	0.94	498233705	233941	117.31	2100	2170	2095	2755	1485	2120	2129.74	1.22	74572	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1178	14.08	0.90	12	0.43	152.00	2380.00	7210	20240617	-70.32	2080	20250203	2.88	2620	-18.32	20250106	2080	2.88	20250203	7210	-70.32	20240617	2080	2.88	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
76	20250217	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	30	2	1.42	455256065	213783	107.20	2100	2170	2095	2755	1485	2120	2129.52	1.22	71495	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1183	14.14	0.90	12	0.39	152.00	2380.00	7210	20240617	-70.18	2080	20250203	3.37	2620	-17.94	20250106	2080	3.37	20250203	7210	-70.18	20240617	2080	3.37	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
77	20250217	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	10	2	0.47	397675300	186696	93.62	2100	2170	2095	2755	1485	2120	2130.07	1.22	62500	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1172	14.01	0.89	12	0.34	152.00	2380.00	7210	20240617	-70.46	2080	20250203	2.40	2620	-18.70	20250106	2080	2.40	20250203	7210	-70.46	20240617	2080	2.40	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
78	20250217	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	40	2	1.89	371775200	174558	87.53	2100	2170	2095	2755	1485	2120	2129.81	1.22	60846	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1189	14.21	0.91	12	0.32	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
79	20250217	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	40	2	1.89	266189310	125606	62.99	2100	2160	2095	2755	1485	2120	2119.24	1.22	52498	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1189	14.21	0.91	12	0.23	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
80	20250217	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-10	5	-0.47	136866595	65044	32.62	2100	2130	2095	2755	1485	2120	2104.22	1.22	18490	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1161	13.88	0.89	12	0.12	152.00	2380.00	7210	20240617	-70.74	2080	20250203	1.44	2620	-19.47	20250106	2080	1.44	20250203	7210	-70.74	20240617	2080	1.44	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
81	20250217	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-10	5	-0.47	22525305	10703	5.37	2100	2120	2100	2755	1485	2120	2104.58	1.22	1736	2213	2166	2133	2086	2053	2150	2070	275	635	500	1480	5	1	55028621	1161	13.88	0.89	12	0.02	152.00	2380.00	7210	20240617	-70.74	2080	20250203	1.44	2620	-19.47	20250106	2080	1.44	20250203	7210	-70.74	20240617	2080	1.44	20250203	0.89	N	029480	500	275 억	669315	N	N	N	N
82	20250214	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-10	5	-0.47	425015505	199269	106.68	2160	2180	2100	2765	1495	2130	2132.87	1.18	16842	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1167	13.95	0.89	12	0.36	152.00	2380.00	7210	20240617	-70.60	2080	20250203	1.92	2620	-19.08	20250106	2080	1.92	20250203	7210	-70.60	20240617	2080	1.92	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
83	20250214	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-10	5	-0.47	391265760	183343	98.16	2160	2180	2100	2765	1495	2130	2134.06	1.18	24988	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1167	13.95	0.89	12	0.33	152.00	2380.00	7210	20240617	-70.60	2080	20250203	1.92	2620	-19.08	20250106	2080	1.92	20250203	7210	-70.60	20240617	2080	1.92	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
84	20250214	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	20	2	0.94	339031010	158789	85.01	2160	2180	2100	2765	1495	2130	2135.10	1.18	21266	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1183	14.14	0.90	12	0.29	152.00	2380.00	7210	20240617	-70.18	2080	20250203	3.37	2620	-17.94	20250106	2080	3.37	20250203	7210	-70.18	20240617	2080	3.37	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
85	20250214	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	25	2	1.17	280172985	131486	70.39	2160	2180	2100	2765	1495	2130	2130.82	1.18	10217	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1186	14.18	0.91	12	0.24	152.00	2380.00	7210	20240617	-70.11	2080	20250203	3.61	2620	-17.75	20250106	2080	3.61	20250203	7210	-70.11	20240617	2080	3.61	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
86	20250214	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	5	2	0.23	233770655	109779	58.77	2160	2180	2100	2765	1495	2130	2129.47	1.18	-4095	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1175	14.05	0.90	12	0.20	152.00	2380.00	7210	20240617	-70.39	2080	20250203	2.64	2620	-18.51	20250106	2080	2.64	20250203	7210	-70.39	20240617	2080	2.64	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
87	20250214	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-20	5	-0.94	201307205	94403	50.54	2160	2180	2100	2765	1495	2130	2132.42	1.18	-9870	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1161	13.88	0.89	12	0.17	152.00	2380.00	7210	20240617	-70.74	2080	20250203	1.44	2620	-19.47	20250106	2080	1.44	20250203	7210	-70.74	20240617	2080	1.44	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
88	20250214	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-5	5	-0.23	143256870	66872	35.80	2160	2180	2110	2765	1495	2130	2142.25	1.18	-12425	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1169	13.98	0.89	12	0.12	152.00	2380.00	7210	20240617	-70.53	2080	20250203	2.16	2620	-18.89	20250106	2080	2.16	20250203	7210	-70.53	20240617	2080	2.16	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
89	20250214	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	0	3	0.00	30062805	13951	7.47	2160	2180	2130	2765	1495	2130	2154.89	1.18	-10395	2226	2177	2151	2102	2076	2165	2090	275	635	500	1490	5	1	55028621	1172	14.01	0.89	12	0.03	152.00	2380.00	7210	20240617	-70.46	2080	20250203	2.40	2620	-18.70	20250106	2080	2.40	20250203	7210	-70.46	20240617	2080	2.40	20250203	0.88	N	029480	500	275 억	651623	N	N	N	N
90	20250213	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	10	2	0.47	398516340	185274	116.75	2170	2200	2125	2755	1485	2120	2150.96	1.10	48751	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1172	14.01	0.89	12	0.34	152.00	2380.00	7210	20240617	-70.46	2080	20250203	2.40	2620	-18.70	20250106	2080	2.40	20250203	7210	-70.46	20240617	2080	2.40	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
91	20250213	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	25	2	1.18	365052860	169636	106.90	2170	2200	2125	2755	1485	2120	2151.98	1.10	40151	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1180	14.11	0.90	12	0.31	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
92	20250213	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	30	2	1.42	324846665	150811	95.04	2170	2200	2130	2755	1485	2120	2154.00	1.10	40491	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1183	14.14	0.90	12	0.27	152.00	2380.00	7210	20240617	-70.18	2080	20250203	3.37	2620	-17.94	20250106	2080	3.37	20250203	7210	-70.18	20240617	2080	3.37	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
93	20250213	130357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	25	2	1.18	304576640	141348	89.07	2170	2200	2130	2755	1485	2120	2154.80	1.10	38230	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1180	14.11	0.90	12	0.26	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
94	20250213	120358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	10	2	0.47	197762380	91550	57.69	2170	2200	2130	2755	1485	2120	2160.16	1.10	13595	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1172	14.01	0.89	12	0.17	152.00	2380.00	7210	20240617	-70.46	2080	20250203	2.40	2620	-18.70	20250106	2080	2.40	20250203	7210	-70.46	20240617	2080	2.40	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
95	20250213	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	30	2	1.42	172865650	79911	50.36	2170	2200	2130	2755	1485	2120	2163.23	1.10	17285	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1183	14.14	0.90	12	0.15	152.00	2380.00	7210	20240617	-70.18	2080	20250203	3.37	2620	-17.94	20250106	2080	3.37	20250203	7210	-70.18	20240617	2080	3.37	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
96	20250213	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	40	2	1.89	119837755	55126	34.74	2170	2200	2135	2755	1485	2120	2173.89	1.10	10230	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1189	14.21	0.91	12	0.10	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
97	20250213	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	25	2	1.18	3793750	1752	1.10	2170	2170	2135	2755	1485	2120	2165.38	1.10	-242	2210	2165	2140	2095	2070	2152	2082	275	635	500	1480	5	1	55028621	1180	14.11	0.90	12	0.00	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.87	N	029480	500	275 억	603723	N	N	N	N
98	20250212	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-40	5	-1.85	339319670	158328	66.79	2150	2185	2115	2805	1515	2160	2143.30	1.14	-25244	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1167	13.95	0.89	12	0.29	152.00	2380.00	7210	20240617	-70.60	2080	20250203	1.92	2620	-19.08	20250106	2080	1.92	20250203	7210	-70.60	20240617	2080	1.92	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
99	20250212	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	277333860	129074	54.45	2150	2185	2120	2805	1515	2160	2148.64	1.14	-20424	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1172	14.01	0.89	12	0.23	152.00	2380.00	7210	20240617	-70.46	2080	20250203	2.40	2620	-18.70	20250106	2080	2.40	20250203	7210	-70.46	20240617	2080	2.40	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
100	20250212	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-15	5	-0.69	232332860	107937	45.53	2150	2185	2120	2805	1515	2160	2152.49	1.14	-10055	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1180	14.11	0.90	12	0.20	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
101	20250212	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-20	5	-0.93	203716145	94529	39.88	2150	2185	2120	2805	1515	2160	2155.07	1.14	-2742	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1178	14.08	0.90	12	0.17	152.00	2380.00	7210	20240617	-70.32	2080	20250203	2.88	2620	-18.32	20250106	2080	2.88	20250203	7210	-70.32	20240617	2080	2.88	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
102	20250212	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-5	5	-0.23	169662085	78639	33.17	2150	2185	2120	2805	1515	2160	2157.48	1.14	4344	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1186	14.18	0.91	12	0.14	152.00	2380.00	7210	20240617	-70.11	2080	20250203	3.61	2620	-17.75	20250106	2080	3.61	20250203	7210	-70.11	20240617	2080	3.61	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
103	20250212	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	10	2	0.46	144714685	67092	28.30	2150	2185	2120	2805	1515	2160	2156.96	1.14	9689	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1194	14.28	0.91	12	0.12	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
104	20250212	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	0	3	0.00	103715055	48126	20.30	2150	2185	2120	2805	1515	2160	2155.07	1.14	587	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1189	14.21	0.91	12	0.09	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
105	20250212	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-40	5	-1.85	14785925	6940	2.93	2150	2150	2120	2805	1515	2160	2130.54	1.14	-1971	2280	2220	2185	2125	2090	2202	2107	275	645	500	1510	5	1	55028621	1167	13.95	0.89	12	0.01	152.00	2380.00	7210	20240617	-70.60	2080	20250203	1.92	2620	-19.08	20250106	2080	1.92	20250203	7210	-70.60	20240617	2080	1.92	20250203	0.89	N	029480	500	275 억	628937	N	N	N	N
106	20250211	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-75	5	-3.36	516040350	236810	85.22	2235	2245	2150	2905	1565	2235	2179.17	1.24	-53582	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1189	14.21	0.91	12	0.43	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
107	20250211	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-70	5	-3.13	498452115	228677	82.30	2235	2245	2150	2905	1565	2235	2179.72	1.24	-50248	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1191	14.24	0.91	12	0.42	152.00	2380.00	7210	20240617	-69.97	2080	20250203	4.09	2620	-17.37	20250106	2080	4.09	20250203	7210	-69.97	20240617	2080	4.09	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
108	20250211	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-70	5	-3.13	420671395	192677	69.34	2235	2245	2155	2905	1565	2235	2183.30	1.24	-45120	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1191	14.24	0.91	12	0.35	152.00	2380.00	7210	20240617	-69.97	2080	20250203	4.09	2620	-17.37	20250106	2080	4.09	20250203	7210	-69.97	20240617	2080	4.09	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
109	20250211	130352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-60	5	-2.68	299471725	136843	49.25	2235	2245	2170	2905	1565	2235	2188.43	1.24	-55210	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1197	14.31	0.91	12	0.25	152.00	2380.00	7210	20240617	-69.83	2080	20250203	4.57	2620	-16.98	20250106	2080	4.57	20250203	7210	-69.83	20240617	2080	4.57	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
110	20250211	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	-55	5	-2.46	273125760	124727	44.89	2235	2245	2175	2905	1565	2235	2189.79	1.24	-52844	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1200	14.34	0.92	12	0.23	152.00	2380.00	7210	20240617	-69.76	2080	20250203	4.81	2620	-16.79	20250106	2080	4.81	20250203	7210	-69.76	20240617	2080	4.81	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
111	20250211	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-60	5	-2.68	216528840	98730	35.53	2235	2245	2175	2905	1565	2235	2193.14	1.24	-55669	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1197	14.31	0.91	12	0.18	152.00	2380.00	7210	20240617	-69.83	2080	20250203	4.57	2620	-16.98	20250106	2080	4.57	20250203	7210	-69.83	20240617	2080	4.57	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
112	20250211	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-35	5	-1.57	127549450	58001	20.87	2235	2245	2185	2905	1565	2235	2199.09	1.24	-26131	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1211	14.47	0.92	12	0.11	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
113	20250211	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-50	5	-2.24	40863980	18551	6.68	2235	2245	2185	2905	1565	2235	2202.79	1.24	-12616	2335	2285	2185	2135	2035	2310	2160	275	670	500	1560	5	1	55028621	1202	14.38	0.92	12	0.03	152.00	2380.00	7210	20240617	-69.69	2080	20250203	5.05	2620	-16.60	20250106	2080	5.05	20250203	7210	-69.69	20240617	2080	5.05	20250203	0.89	N	029480	500	275 억	684201	N	N	N	N
114	20250210	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	65	2	3.00	601329435	277600	165.04	2150	2235	2085	2820	1520	2170	2166.17	1.16	44455	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1230	14.70	0.94	12	0.50	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
115	20250210	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	55	2	2.53	568345835	262827	156.25	2150	2235	2085	2820	1520	2170	2162.43	1.16	45215	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1224	14.64	0.93	12	0.48	152.00	2380.00	7210	20240617	-69.14	2080	20250203	6.97	2620	-15.08	20250106	2080	6.97	20250203	7210	-69.14	20240617	2080	6.97	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
116	20250210	140353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	30	2	1.38	469758160	218356	129.82	2150	2205	2085	2820	1520	2170	2151.34	1.16	39241	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1211	14.47	0.92	12	0.40	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
117	20250210	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	15	2	0.69	397280365	185321	110.18	2150	2205	2085	2820	1520	2170	2143.74	1.16	22650	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1202	14.38	0.92	12	0.34	152.00	2380.00	7210	20240617	-69.69	2080	20250203	5.05	2620	-16.60	20250106	2080	5.05	20250203	7210	-69.69	20240617	2080	5.05	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
118	20250210	120351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	25	2	1.15	344760210	161255	95.87	2150	2205	2085	2820	1520	2170	2137.98	1.16	19099	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1208	14.44	0.92	12	0.29	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
119	20250210	110350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	15	2	0.69	275641685	129712	77.12	2150	2185	2085	2820	1520	2170	2125.03	1.16	5732	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1202	14.38	0.92	12	0.24	152.00	2380.00	7210	20240617	-69.69	2080	20250203	5.05	2620	-16.60	20250106	2080	5.05	20250203	7210	-69.69	20240617	2080	5.05	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
120	20250210	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-35	5	-1.61	183661845	87055	51.76	2150	2150	2085	2820	1520	2170	2109.72	1.16	11797	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1175	14.05	0.90	12	0.16	152.00	2380.00	7210	20240617	-70.39	2080	20250203	2.64	2620	-18.51	20250106	2080	2.64	20250203	7210	-70.39	20240617	2080	2.64	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
121	20250210	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	-65	5	-3.00	46431240	21873	13.00	2150	2150	2105	2820	1520	2170	2122.77	1.16	-1595	2236	2202	2166	2132	2096	2185	2115	275	650	500	1510	5	1	55028621	1158	13.85	0.88	12	0.04	152.00	2380.00	7210	20240617	-70.80	2080	20250203	1.20	2620	-19.66	20250106	2080	1.20	20250203	7210	-70.80	20240617	2080	1.20	20250203	0.86	N	029480	500	275 억	640059	N	N	N	N
122	20250207	160347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-5	5	-0.23	363090185	168192	89.78	2175	2200	2130	2825	1525	2175	2158.78	1.12	24833	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1194	14.28	0.91	12	0.31	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
123	20250207	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-5	5	-0.23	336636650	155963	83.25	2175	2200	2130	2825	1525	2175	2158.44	1.12	34031	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1194	14.28	0.91	12	0.28	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
124	20250207	140347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-5	5	-0.23	318803860	147752	78.87	2175	2200	2130	2825	1525	2175	2157.70	1.12	35134	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1194	14.28	0.91	12	0.27	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
125	20250207	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	0	3	0.00	303395775	140646	75.07	2175	2200	2130	2825	1525	2175	2157.16	1.12	34796	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1197	14.31	0.91	12	0.26	152.00	2380.00	7210	20240617	-69.83	2080	20250203	4.57	2620	-16.98	20250106	2080	4.57	20250203	7210	-69.83	20240617	2080	4.57	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
126	20250207	120347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-5	5	-0.23	268569175	124557	66.49	2175	2200	2130	2825	1525	2175	2156.19	1.12	26335	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1194	14.28	0.91	12	0.23	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
127	20250207	110346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-25	5	-1.15	237420325	110083	58.76	2175	2200	2130	2825	1525	2175	2156.74	1.12	17414	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1183	14.14	0.90	12	0.20	152.00	2380.00	7210	20240617	-70.18	2080	20250203	3.37	2620	-17.94	20250106	2080	3.37	20250203	7210	-70.18	20240617	2080	3.37	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
128	20250207	100346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-30	5	-1.38	192208455	89008	47.51	2175	2200	2130	2825	1525	2175	2159.45	1.12	12748	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1180	14.11	0.90	12	0.16	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
129	20250207	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-40	5	-1.84	17810810	8291	4.43	2175	2180	2130	2825	1525	2175	2148.21	1.12	-1530	2255	2215	2175	2135	2095	2195	2115	275	650	500	1520	5	1	55028621	1175	14.05	0.90	12	0.02	152.00	2380.00	7210	20240617	-70.39	2080	20250203	2.64	2620	-18.51	20250106	2080	2.64	20250203	7210	-70.39	20240617	2080	2.64	20250203	0.86	N	029480	500	275 억	615025	N	N	N	N
130	20250206	160339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-25	5	-1.14	405503110	187337	110.39	2190	2215	2135	2860	1540	2200	2164.56	1.14	-12249	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1197	14.31	0.91	12	0.34	152.00	2380.00	7210	20240617	-69.83	2080	20250203	4.57	2620	-16.98	20250106	2080	4.57	20250203	7210	-69.83	20240617	2080	4.57	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
131	20250206	150341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	-20	5	-0.91	387036965	178852	105.39	2190	2215	2135	2860	1540	2200	2164.01	1.14	-11731	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1200	14.34	0.92	12	0.33	152.00	2380.00	7210	20240617	-69.76	2080	20250203	4.81	2620	-16.79	20250106	2080	4.81	20250203	7210	-69.76	20240617	2080	4.81	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
132	20250206	140343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-45	5	-2.05	347893540	160764	94.74	2190	2215	2135	2860	1540	2200	2164.00	1.14	-22787	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1186	14.18	0.91	12	0.29	152.00	2380.00	7210	20240617	-70.11	2080	20250203	3.61	2620	-17.75	20250106	2080	3.61	20250203	7210	-70.11	20240617	2080	3.61	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
133	20250206	130340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-55	5	-2.50	305006790	140854	83.00	2190	2215	2135	2860	1540	2200	2165.41	1.14	-21070	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1180	14.11	0.90	12	0.26	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
134	20250206	120338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-50	5	-2.27	265308100	122335	72.09	2190	2215	2145	2860	1540	2200	2168.70	1.14	-17291	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1183	14.14	0.90	12	0.22	152.00	2380.00	7210	20240617	-70.18	2080	20250203	3.37	2620	-17.94	20250106	2080	3.37	20250203	7210	-70.18	20240617	2080	3.37	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
135	20250206	110333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-30	5	-1.36	184841345	85063	50.13	2190	2215	2160	2860	1540	2200	2172.99	1.14	-8123	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1194	14.28	0.91	12	0.15	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
136	20250206	100340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-30	5	-1.36	135914325	62505	36.83	2190	2215	2160	2860	1540	2200	2174.46	1.14	-2792	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1194	14.28	0.91	12	0.11	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
137	20250206	090340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	5	2	0.23	6911865	3143	1.85	2190	2215	2190	2860	1540	2200	2199.13	1.14	179	2283	2241	2213	2171	2143	2235	2165	275	660	500	1540	5	1	55028621	1213	14.51	0.93	12	0.01	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.86	N	029480	500	275 억	628993	N	N	N	N
138	20250205	160337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	0	3	0.00	366861585	166332	95.44	2200	2255	2185	2860	1540	2200	2205.60	1.11	16844	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1211	14.47	0.92	12	0.30	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
139	20250205	150338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	5	2	0.23	343649855	155805	89.40	2200	2255	2185	2860	1540	2200	2205.64	1.11	21875	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1213	14.51	0.93	12	0.28	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
140	20250205	140337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	-5	5	-0.23	313124920	141938	81.44	2200	2255	2185	2860	1540	2200	2206.07	1.11	27045	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1208	14.44	0.92	12	0.26	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
141	20250205	130337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	0	3	0.00	268731025	121692	69.82	2200	2255	2185	2860	1540	2200	2208.29	1.11	25978	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1211	14.47	0.92	12	0.22	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
142	20250205	120338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	10	2	0.45	198967390	90129	51.71	2200	2255	2185	2860	1540	2200	2207.58	1.11	7461	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1216	14.54	0.93	12	0.16	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
143	20250205	110336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	0	3	0.00	150649230	68092	39.07	2200	2255	2195	2860	1540	2200	2212.44	1.11	-3946	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1211	14.47	0.92	12	0.12	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
144	20250205	100339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	5	2	0.23	106362350	47979	27.53	2200	2255	2195	2860	1540	2200	2216.85	1.11	-2928	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1213	14.51	0.93	12	0.09	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
145	20250205	090343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	35	2	1.59	7214710	3217	1.85	2200	2255	2200	2860	1540	2200	2242.68	1.11	-1658	2286	2242	2196	2152	2106	2265	2175	275	660	500	1540	5	1	55028621	1230	14.70	0.94	12	0.01	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.85	N	029480	500	275 억	612025	N	N	N	N
146	20250204	160334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	50	2	2.33	382002430	173155	69.16	2150	2240	2150	2795	1505	2150	2206.13	1.10	5975	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1211	14.47	0.92	12	0.31	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N
147	20250204	150335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	50	2	2.33	328273065	148727	59.40	2150	2240	2150	2795	1505	2150	2207.22	1.10	3693	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1211	14.47	0.92	12	0.27	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N
148	20250204	140334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	60	2	2.79	299133280	135452	54.10	2150	2240	2150	2795	1505	2150	2208.41	1.10	8364	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1216	14.54	0.93	12	0.25	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N
149	20250204	130334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	80	2	3.72	243439225	110124	43.99	2150	2240	2150	2795	1505	2150	2210.59	1.10	-4784	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1227	14.67	0.94	12	0.20	152.00	2380.00	7210	20240617	-69.07	2080	20250203	7.21	2620	-14.89	20250106	2080	7.21	20250203	7210	-69.07	20240617	2080	7.21	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N
150	20250204	120338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	65	2	3.02	205191130	92874	37.10	2150	2240	2150	2795	1505	2150	2209.35	1.10	-166	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1219	14.57	0.93	12	0.17	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N
151	20250204	110331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	75	2	3.49	174528510	79100	31.59	2150	2240	2150	2795	1505	2150	2206.43	1.10	3970	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1224	14.64	0.93	12	0.14	152.00	2380.00	7210	20240617	-69.14	2080	20250203	6.97	2620	-15.08	20250106	2080	6.97	20250203	7210	-69.14	20240617	2080	6.97	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N
152	20250204	100334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	80	2	3.72	140494150	63827	25.49	2150	2235	2150	2795	1505	2150	2201.17	1.10	8889	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1227	14.67	0.94	12	0.12	152.00	2380.00	7210	20240617	-69.07	2080	20250203	7.21	2620	-14.89	20250106	2080	7.21	20250203	7210	-69.07	20240617	2080	7.21	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N
153	20250204	090333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	35	2	1.63	38848925	17774	7.10	2150	2225	2150	2795	1505	2150	2185.72	1.10	5275	2256	2202	2141	2087	2026	2172	2057	275	645	500	1500	5	1	55028621	1202	14.38	0.92	12	0.03	152.00	2380.00	7210	20240617	-69.69	2080	20250203	5.05	2620	-16.60	20250106	2080	5.05	20250203	7210	-69.69	20240617	2080	5.05	20250203	0.85	N	029480	500	275 억	605461	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History