KissMeData/066900/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	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	35	2	1.70	11357100	5407	69.88	2060	2130	2060	2675	1445	2060	2100.44	0.22	-1134	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	476	-9.93	0.38	12	0.02	-211.00	5516.00	3250	20240219	-35.54	1873	20241206	11.85	2465	-15.01	20250217	1998	4.85	20250210	3210	-34.74	20240312	1873	11.85	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
3	20250228	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	50	2	2.43	11225120	5344	69.06	2060	2130	2060	2675	1445	2060	2100.51	0.22	-1072	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	480	-10.00	0.38	12	0.02	-211.00	5516.00	3250	20240219	-35.08	1873	20241206	12.65	2465	-14.40	20250217	1998	5.61	20250210	3210	-34.27	20240312	1873	12.65	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
4	20250228	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	30	2	1.46	7221760	3436	44.40	2060	2130	2060	2675	1445	2060	2101.79	0.22	-903	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	475	-9.91	0.38	12	0.02	-211.00	5516.00	3250	20240219	-35.69	1873	20241206	11.59	2465	-15.21	20250217	1998	4.60	20250210	3210	-34.89	20240312	1873	11.59	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
5	20250228	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	45	2	2.18	5767550	2741	35.42	2060	2130	2060	2675	1445	2060	2104.18	0.22	-654	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	479	-9.98	0.38	12	0.01	-211.00	5516.00	3250	20240219	-35.23	1873	20241206	12.39	2465	-14.60	20250217	1998	5.36	20250210	3210	-34.42	20240312	1873	12.39	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
6	20250228	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	70	2	3.40	5499820	2615	33.79	2060	2130	2060	2675	1445	2060	2103.18	0.22	-633	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	484	-10.09	0.39	12	0.01	-211.00	5516.00	3250	20240219	-34.46	1873	20241206	13.72	2465	-13.59	20250217	1998	6.61	20250210	3210	-33.64	20240312	1873	13.72	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
7	20250228	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	50	2	2.43	2459740	1177	15.21	2060	2115	2060	2675	1445	2060	2089.84	0.22	-556	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	480	-10.00	0.38	12	0.01	-211.00	5516.00	3250	20240219	-35.08	1873	20241206	12.65	2465	-14.40	20250217	1998	5.61	20250210	3210	-34.27	20240312	1873	12.65	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
8	20250228	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	35	2	1.70	201020	97	1.25	2060	2095	2060	2675	1445	2060	2072.37	0.22	-24	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	476	-9.93	0.38	12	0.00	-211.00	5516.00	3250	20240219	-35.54	1873	20241206	11.85	2465	-15.01	20250217	1998	4.85	20250210	3210	-34.74	20240312	1873	11.85	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
9	20250228	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	0	3	0.00	88580	43	0.56	2060	2060	2060	2675	1445	2060	2060.00	0.22	-6	2290	2175	2115	2000	1940	2145	1970	114	615	500	1440	5	1	22744503	469	-9.76	0.37	12	0.00	-211.00	5516.00	3250	20240219	-36.62	1873	20241206	9.98	2465	-16.43	20250217	1998	3.10	20250210	3210	-35.83	20240312	1873	9.98	20241206	0.30	N	066900	500	113 억	50976	N	N	N	N
10	20250227	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-5	5	-0.24	16292910	7738	26.95	2085	2230	2055	2680	1450	2065	2105.57	0.22	1050	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	469	-9.76	0.37	12	0.03	-211.00	5516.00	3250	20240219	-36.62	1873	20241206	9.98	2465	-16.43	20250217	1998	3.10	20250210	3210	-35.83	20240312	1873	9.98	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
11	20250227	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-5	5	-0.24	15361495	7286	25.38	2085	2230	2055	2680	1450	2065	2108.36	0.22	1047	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	469	-9.76	0.37	12	0.03	-211.00	5516.00	3250	20240219	-36.62	1873	20241206	9.98	2465	-16.43	20250217	1998	3.10	20250210	3210	-35.83	20240312	1873	9.98	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
12	20250227	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	-10	5	-0.48	14101870	6676	23.25	2085	2230	2055	2680	1450	2065	2112.32	0.22	443	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	467	-9.74	0.37	12	0.03	-211.00	5516.00	3250	20240219	-36.77	1873	20241206	9.72	2465	-16.63	20250217	1998	2.85	20250210	3210	-35.98	20240312	1873	9.72	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
13	20250227	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	30	2	1.45	8758070	4086	14.23	2085	2230	2085	2680	1450	2065	2143.43	0.22	-430	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	476	-9.93	0.38	12	0.02	-211.00	5516.00	3250	20240219	-35.54	1873	20241206	11.85	2465	-15.01	20250217	1998	4.85	20250210	3210	-34.74	20240312	1873	11.85	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
14	20250227	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	30	2	1.45	8758070	4086	14.23	2085	2230	2085	2680	1450	2065	2143.43	0.22	-430	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	476	-9.93	0.38	12	0.02	-211.00	5516.00	3250	20240219	-35.54	1873	20241206	11.85	2465	-15.01	20250217	1998	4.85	20250210	3210	-34.74	20240312	1873	11.85	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
15	20250227	110638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	35	2	1.69	8699040	4058	14.13	2085	2230	2085	2680	1450	2065	2143.68	0.22	-427	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	478	-9.95	0.38	12	0.02	-211.00	5516.00	3250	20240219	-35.38	1873	20241206	12.12	2465	-14.81	20250217	1998	5.11	20250210	3210	-34.58	20240312	1873	12.12	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
16	20250227	100656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	40	2	1.94	1872920	893	3.11	2085	2105	2085	2680	1450	2065	2097.33	0.22	45	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	479	-9.98	0.38	12	0.00	-211.00	5516.00	3250	20240219	-35.23	1873	20241206	12.39	2465	-14.60	20250217	1998	5.36	20250210	3210	-34.42	20240312	1873	12.39	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
17	20250227	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	25	2	1.21	58395	28	0.10	2085	2090	2085	2680	1450	2065	2085.54	0.22	-25	2235	2150	2090	2005	1945	2120	1975	114	615	500	1440	5	1	22744503	475	-9.91	0.38	12	0.00	-211.00	5516.00	3250	20240219	-35.69	1873	20241206	11.59	2465	-15.21	20250217	1998	4.60	20250210	3210	-34.89	20240312	1873	11.59	20241206	0.30	N	066900	500	113 억	49926	N	N	N	N
18	20250226	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	-115	5	-5.28	59394405	28712	1356.26	2175	2175	2030	2830	1530	2180	2068.64	0.21	-457	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	470	-9.79	0.37	12	0.13	-211.00	5516.00	3270	20240215	-36.85	1873	20241206	10.25	2465	-16.23	20250217	1998	3.35	20250210	3220	-35.87	20240226	1873	10.25	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
19	20250226	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	-115	5	-5.28	55784825	26970	1273.97	2175	2175	2030	2830	1530	2180	2068.40	0.21	-456	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	470	-9.79	0.37	12	0.12	-211.00	5516.00	3270	20240215	-36.85	1873	20241206	10.25	2465	-16.23	20250217	1998	3.35	20250210	3220	-35.87	20240226	1873	10.25	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
20	20250226	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-135	5	-6.19	46484435	22451	1060.51	2175	2175	2030	2830	1530	2180	2070.48	0.21	-1425	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	465	-9.69	0.37	12	0.10	-211.00	5516.00	3270	20240215	-37.46	1873	20241206	9.18	2465	-17.04	20250217	1998	2.35	20250210	3220	-36.49	20240226	1873	9.18	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
21	20250226	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-145	5	-6.65	41170715	19842	937.27	2175	2175	2030	2830	1530	2180	2074.93	0.21	-274	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	463	-9.64	0.37	12	0.09	-211.00	5516.00	3270	20240215	-37.77	1873	20241206	8.65	2465	-17.44	20250217	1998	1.85	20250210	3220	-36.80	20240226	1873	8.65	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
22	20250226	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	-110	5	-5.05	24985910	11936	563.82	2175	2175	2065	2830	1530	2180	2093.32	0.21	-1217	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	471	-9.81	0.38	12	0.05	-211.00	5516.00	3270	20240215	-36.70	1873	20241206	10.52	2465	-16.02	20250217	1998	3.60	20250210	3220	-35.71	20240226	1873	10.52	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
23	20250226	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-60	5	-2.75	6873760	3228	152.48	2175	2175	2115	2830	1530	2180	2129.42	0.21	-1544	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	482	-10.05	0.38	12	0.01	-211.00	5516.00	3270	20240215	-35.17	1873	20241206	13.19	2465	-14.00	20250217	1998	6.11	20250210	3220	-34.16	20240226	1873	13.19	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
24	20250226	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-55	5	-2.52	3427060	1606	75.86	2175	2175	2120	2830	1530	2180	2133.91	0.21	-980	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	483	-10.07	0.39	12	0.01	-211.00	5516.00	3270	20240215	-35.02	1873	20241206	13.45	2465	-13.79	20250217	1998	6.36	20250210	3220	-34.01	20240226	1873	13.45	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
25	20250226	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-25	5	-1.15	47640	22	1.04	2175	2175	2155	2830	1530	2180	2165.45	0.21	8	2266	2222	2191	2147	2116	2207	2132	114	650	500	1520	5	1	22744503	490	-10.21	0.39	12	0.00	-211.00	5516.00	3270	20240215	-34.10	1873	20241206	15.06	2465	-12.58	20250217	1998	7.86	20250210	3220	-33.07	20240226	1873	15.06	20241206	0.30	N	066900	500	113 억	47865	N	N	N	N
26	20250225	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	-10	5	-0.46	4640885	2114	207.25	2185	2235	2160	2845	1535	2190	2195.35	0.21	-127	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	496	-10.33	0.40	12	0.01	-211.00	5516.00	3270	20240215	-33.33	1873	20241206	16.39	2465	-11.56	20250217	1998	9.11	20250210	3220	-32.30	20240226	1873	16.39	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
27	20250225	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-25	5	-1.14	3515705	1597	156.57	2185	2235	2165	2845	1535	2190	2201.44	0.21	-27	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	492	-10.26	0.39	12	0.01	-211.00	5516.00	3270	20240215	-33.79	1873	20241206	15.59	2465	-12.17	20250217	1998	8.36	20250210	3220	-32.76	20240226	1873	15.59	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
28	20250225	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-25	5	-1.14	3188790	1446	141.76	2185	2235	2165	2845	1535	2190	2205.25	0.21	-27	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	492	-10.26	0.39	12	0.01	-211.00	5516.00	3270	20240215	-33.79	1873	20241206	15.59	2465	-12.17	20250217	1998	8.36	20250210	3220	-32.76	20240226	1873	15.59	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
29	20250225	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-25	5	-1.14	3141160	1424	139.61	2185	2235	2165	2845	1535	2190	2205.87	0.21	-27	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	492	-10.26	0.39	12	0.01	-211.00	5516.00	3270	20240215	-33.79	1873	20241206	15.59	2465	-12.17	20250217	1998	8.36	20250210	3220	-32.76	20240226	1873	15.59	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
30	20250225	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-15	5	-0.68	2868110	1298	127.25	2185	2235	2175	2845	1535	2190	2209.64	0.21	-27	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	495	-10.31	0.39	12	0.01	-211.00	5516.00	3270	20240215	-33.49	1873	20241206	16.12	2465	-11.76	20250217	1998	8.86	20250210	3220	-32.45	20240226	1873	16.12	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
31	20250225	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	25	2	1.14	2259080	1019	99.90	2185	2235	2185	2845	1535	2190	2216.96	0.21	-26	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	504	-10.50	0.40	12	0.00	-211.00	5516.00	3270	20240215	-32.26	1873	20241206	18.26	2465	-10.14	20250217	1998	10.86	20250210	3220	-31.21	20240226	1873	18.26	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
32	20250225	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	45	2	2.05	1027795	467	45.78	2185	2235	2185	2845	1535	2190	2200.85	0.21	436	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	508	-10.59	0.41	12	0.00	-211.00	5516.00	3270	20240215	-31.65	1873	20241206	19.33	2465	-9.33	20250217	1998	11.86	20250210	3220	-30.59	20240226	1873	19.33	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
33	20250225	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.21	0	2243	2216	2203	2176	2163	2210	2170	114	655	500	1530	5	1	22744503	498	-10.38	0.40	12	0.00	-211.00	5516.00	3270	20240215	-33.03	1873	20241206	16.92	2465	-11.16	20250217	1998	9.61	20250210	3220	-31.99	20240226	1873	16.92	20241206	0.30	N	066900	500	113 억	47992	N	N	N	N
34	20250224	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-40	5	-1.79	2248375	1020	16.17	2225	2230	2190	2895	1565	2230	2204.29	0.21	-150	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	498	-10.38	0.40	12	0.00	-211.00	5516.00	3280	20240213	-33.23	1873	20241206	16.92	2465	-11.16	20250217	1998	9.61	20250210	3220	-31.99	20240226	1873	16.92	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
35	20250224	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-40	5	-1.79	1746865	791	12.54	2225	2230	2190	2895	1565	2230	2208.43	0.21	-27	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	498	-10.38	0.40	12	0.00	-211.00	5516.00	3280	20240213	-33.23	1873	20241206	16.92	2465	-11.16	20250217	1998	9.61	20250210	3220	-31.99	20240226	1873	16.92	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
36	20250224	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-20	5	-0.90	1364080	617	9.78	2225	2230	2190	2895	1565	2230	2210.83	0.21	-17	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	503	-10.47	0.40	12	0.00	-211.00	5516.00	3280	20240213	-32.62	1873	20241206	17.99	2465	-10.34	20250217	1998	10.61	20250210	3220	-31.37	20240226	1873	17.99	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
37	20250224	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-20	5	-0.90	1364080	617	9.78	2225	2230	2190	2895	1565	2230	2210.83	0.21	-17	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	503	-10.47	0.40	12	0.00	-211.00	5516.00	3280	20240213	-32.62	1873	20241206	17.99	2465	-10.34	20250217	1998	10.61	20250210	3220	-31.37	20240226	1873	17.99	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
38	20250224	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-20	5	-0.90	1096115	496	7.86	2225	2230	2190	2895	1565	2230	2209.91	0.21	101	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	503	-10.47	0.40	12	0.00	-211.00	5516.00	3280	20240213	-32.62	1873	20241206	17.99	2465	-10.34	20250217	1998	10.61	20250210	3220	-31.37	20240226	1873	17.99	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
39	20250224	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-40	5	-1.79	1069595	484	7.67	2225	2230	2190	2895	1565	2230	2209.91	0.21	113	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	498	-10.38	0.40	12	0.00	-211.00	5516.00	3280	20240213	-33.23	1873	20241206	16.92	2465	-11.16	20250217	1998	9.61	20250210	3220	-31.99	20240226	1873	16.92	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
40	20250224	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	0	3	0.00	823270	372	5.90	2225	2230	2200	2895	1565	2230	2213.09	0.21	113	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	507	-10.57	0.40	12	0.00	-211.00	5516.00	3280	20240213	-32.01	1873	20241206	19.06	2465	-9.53	20250217	1998	11.61	20250210	3220	-30.75	20240226	1873	19.06	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
41	20250224	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	0	3	0.00	46590	21	0.33	2225	2230	2200	2895	1565	2230	2218.57	0.21	-10	2433	2331	2258	2156	2083	2382	2207	114	665	500	1560	5	1	22744503	507	-10.57	0.40	12	0.00	-211.00	5516.00	3280	20240213	-32.01	1873	20241206	19.06	2465	-9.53	20250217	1998	11.61	20250210	3220	-30.75	20240226	1873	19.06	20241206	0.30	N	066900	500	113 억	48142	N	N	N	N
42	20250221	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	25	2	1.13	14019645	6307	430.81	2220	2360	2185	2865	1545	2205	2222.87	0.22	-968	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	507	-10.57	0.40	12	0.03	-211.00	5516.00	3310	20240208	-32.63	1873	20241206	19.06	2465	-9.53	20250217	1998	11.61	20250210	3225	-30.85	20240223	1873	19.06	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
43	20250221	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-5	5	-0.23	12642225	5688	388.52	2220	2360	2185	2865	1545	2205	2222.61	0.22	-852	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	500	-10.43	0.40	12	0.03	-211.00	5516.00	3310	20240208	-33.53	1873	20241206	17.46	2465	-10.75	20250217	1998	10.11	20250210	3225	-31.78	20240223	1873	17.46	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
44	20250221	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-20	5	-0.91	11390425	5119	349.66	2220	2360	2185	2865	1545	2205	2225.13	0.22	-317	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	497	-10.36	0.40	12	0.02	-211.00	5516.00	3310	20240208	-33.99	1873	20241206	16.66	2465	-11.36	20250217	1998	9.36	20250210	3225	-32.25	20240223	1873	16.66	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
45	20250221	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-20	5	-0.91	11381685	5115	349.39	2220	2360	2185	2865	1545	2205	2225.16	0.22	-317	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	497	-10.36	0.40	12	0.02	-211.00	5516.00	3310	20240208	-33.99	1873	20241206	16.66	2465	-11.36	20250217	1998	9.36	20250210	3225	-32.25	20240223	1873	16.66	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
46	20250221	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-20	5	-0.91	11381685	5115	349.39	2220	2360	2185	2865	1545	2205	2225.16	0.22	-317	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	497	-10.36	0.40	12	0.02	-211.00	5516.00	3310	20240208	-33.99	1873	20241206	16.66	2465	-11.36	20250217	1998	9.36	20250210	3225	-32.25	20240223	1873	16.66	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
47	20250221	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-15	5	-0.68	10675265	4793	327.39	2220	2360	2190	2865	1545	2205	2227.26	0.22	-438	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	498	-10.38	0.40	12	0.02	-211.00	5516.00	3310	20240208	-33.84	1873	20241206	16.92	2465	-11.16	20250217	1998	9.61	20250210	3225	-32.09	20240223	1873	16.92	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
48	20250221	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	10	2	0.45	7718225	3446	235.38	2220	2360	2190	2865	1545	2205	2239.76	0.22	-342	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	504	-10.50	0.40	12	0.02	-211.00	5516.00	3310	20240208	-33.08	1873	20241206	18.26	2465	-10.14	20250217	1998	10.86	20250210	3225	-31.32	20240223	1873	18.26	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
49	20250221	090623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	15	2	0.68	259335	117	7.99	2220	2220	2200	2865	1545	2205	2216.54	0.22	10	2305	2255	2230	2180	2155	2242	2167	114	660	500	1540	5	1	22744503	505	-10.52	0.40	12	0.00	-211.00	5516.00	3310	20240208	-32.93	1873	20241206	18.53	2465	-9.94	20250217	1998	11.11	20250210	3225	-31.16	20240223	1873	18.53	20241206	0.30	N	066900	500	113 억	49110	N	N	N	N
50	20250220	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-75	5	-3.29	3271855	1460	23.53	2280	2280	2205	2960	1600	2280	2241.00	0.22	-178	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	502	-10.45	0.40	12	0.01	-211.00	5516.00	3310	20240207	-33.38	1873	20241206	17.73	2465	-10.55	20250217	1998	10.36	20250210	3240	-31.94	20240220	1873	17.73	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
51	20250220	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-40	5	-1.75	2832610	1261	20.33	2280	2280	2240	2960	1600	2280	2246.32	0.22	-109	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	509	-10.62	0.41	12	0.01	-211.00	5516.00	3310	20240207	-32.33	1873	20241206	19.59	2465	-9.13	20250217	1998	12.11	20250210	3240	-30.86	20240220	1873	19.59	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
52	20250220	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-40	5	-1.75	2832610	1261	20.33	2280	2280	2240	2960	1600	2280	2246.32	0.22	-109	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	509	-10.62	0.41	12	0.01	-211.00	5516.00	3310	20240207	-32.33	1873	20241206	19.59	2465	-9.13	20250217	1998	12.11	20250210	3240	-30.86	20240220	1873	19.59	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
53	20250220	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-35	5	-1.54	1699055	755	12.17	2280	2280	2240	2960	1600	2280	2250.40	0.22	-86	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	511	-10.64	0.41	12	0.00	-211.00	5516.00	3310	20240207	-32.18	1873	20241206	19.86	2465	-8.92	20250217	1998	12.36	20250210	3240	-30.71	20240220	1873	19.86	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
54	20250220	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-35	5	-1.54	1699055	755	12.17	2280	2280	2240	2960	1600	2280	2250.40	0.22	-86	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	511	-10.64	0.41	12	0.00	-211.00	5516.00	3310	20240207	-32.18	1873	20241206	19.86	2465	-8.92	20250217	1998	12.36	20250210	3240	-30.71	20240220	1873	19.86	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
55	20250220	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-25	5	-1.10	1667550	741	11.94	2280	2280	2240	2960	1600	2280	2250.40	0.22	-86	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	513	-10.69	0.41	12	0.00	-211.00	5516.00	3310	20240207	-31.87	1873	20241206	20.40	2465	-8.52	20250217	1998	12.86	20250210	3240	-30.40	20240220	1873	20.40	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
56	20250220	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-40	5	-1.75	1584505	704	11.35	2280	2280	2240	2960	1600	2280	2250.72	0.22	-85	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	509	-10.62	0.41	12	0.00	-211.00	5516.00	3310	20240207	-32.33	1873	20241206	19.59	2465	-9.13	20250217	1998	12.11	20250210	3240	-30.86	20240220	1873	19.59	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
57	20250220	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-5	5	-0.22	4555	2	0.03	2280	2280	2275	2960	1600	2280	2277.50	0.22	0	2433	2356	2308	2231	2183	2332	2207	114	680	500	1590	5	1	22744503	517	-10.78	0.41	12	0.00	-211.00	5516.00	3310	20240207	-31.27	1873	20241206	21.46	2465	-7.71	20250217	1998	13.86	20250210	3240	-29.78	20240220	1873	21.46	20241206	0.30	N	066900	500	113 억	49234	N	N	N	N
58	20250219	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-55	5	-2.36	14265460	6204	40.83	2335	2385	2260	3035	1635	2335	2299.40	0.21	576	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	519	-10.81	0.41	12	0.03	-211.00	5516.00	3310	20240207	-31.12	1873	20241206	21.73	2465	-7.51	20250217	1998	14.11	20250210	3250	-29.85	20240219	1873	21.73	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
59	20250219	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-50	5	-2.14	12346735	5364	35.30	2335	2385	2260	3035	1635	2335	2301.78	0.21	948	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	520	-10.83	0.41	12	0.02	-211.00	5516.00	3310	20240207	-30.97	1873	20241206	22.00	2465	-7.30	20250217	1998	14.36	20250210	3250	-29.69	20240219	1873	22.00	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
60	20250219	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-50	5	-2.14	11915310	5175	34.06	2335	2385	2260	3035	1635	2335	2302.48	0.21	1032	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	520	-10.83	0.41	12	0.02	-211.00	5516.00	3310	20240207	-30.97	1873	20241206	22.00	2465	-7.30	20250217	1998	14.36	20250210	3250	-29.69	20240219	1873	22.00	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
61	20250219	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-50	5	-2.14	11915310	5175	34.06	2335	2385	2260	3035	1635	2335	2302.48	0.21	1032	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	520	-10.83	0.41	12	0.02	-211.00	5516.00	3310	20240207	-30.97	1873	20241206	22.00	2465	-7.30	20250217	1998	14.36	20250210	3250	-29.69	20240219	1873	22.00	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
62	20250219	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-35	5	-1.50	11878605	5159	33.95	2335	2385	2260	3035	1635	2335	2302.50	0.21	1032	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	523	-10.90	0.42	12	0.02	-211.00	5516.00	3310	20240207	-30.51	1873	20241206	22.80	2465	-6.69	20250217	1998	15.12	20250210	3250	-29.23	20240219	1873	22.80	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
63	20250219	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-35	5	-1.50	11876305	5158	33.95	2335	2385	2260	3035	1635	2335	2302.50	0.21	1033	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	523	-10.90	0.42	12	0.02	-211.00	5516.00	3310	20240207	-30.51	1873	20241206	22.80	2465	-6.69	20250217	1998	15.12	20250210	3250	-29.23	20240219	1873	22.80	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
64	20250219	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-50	5	-2.14	10933725	4744	31.22	2335	2385	2260	3035	1635	2335	2304.75	0.21	993	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	520	-10.83	0.41	12	0.02	-211.00	5516.00	3310	20240207	-30.97	1873	20241206	22.00	2465	-7.30	20250217	1998	14.36	20250210	3250	-29.69	20240219	1873	22.00	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
65	20250219	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	0	3	0.00	431100	185	1.22	2335	2335	2330	3035	1635	2335	2330.27	0.21	154	2528	2431	2318	2221	2108	2480	2270	114	700	500	1630	5	1	22744503	531	-11.07	0.42	12	0.00	-211.00	5516.00	3310	20240207	-29.46	1873	20241206	24.67	2465	-5.27	20250217	1998	16.87	20250210	3250	-28.15	20240219	1873	24.67	20241206	0.29	N	066900	500	113 억	46658	N	N	N	N
66	20250218	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	110	2	4.94	35171300	15194	19.38	2205	2415	2205	2890	1560	2225	2314.81	0.20	393	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	531	-11.07	0.42	12	0.07	-211.00	5516.00	3310	20240207	-29.46	1873	20241206	24.67	2465	-5.27	20250217	1998	16.87	20250210	3250	-28.15	20240219	1873	24.67	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
67	20250218	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	75	2	3.37	34380085	14850	18.94	2205	2415	2205	2890	1560	2225	2315.16	0.20	372	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	523	-10.90	0.42	12	0.07	-211.00	5516.00	3310	20240207	-30.51	1873	20241206	22.80	2465	-6.69	20250217	1998	15.12	20250210	3250	-29.23	20240219	1873	22.80	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
68	20250218	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	85	2	3.82	22920915	9876	12.60	2205	2415	2205	2890	1560	2225	2320.87	0.20	752	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	525	-10.95	0.42	12	0.04	-211.00	5516.00	3310	20240207	-30.21	1873	20241206	23.33	2465	-6.29	20250217	1998	15.62	20250210	3250	-28.92	20240219	1873	23.33	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
69	20250218	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	100	2	4.49	22632055	9751	12.44	2205	2415	2205	2890	1560	2225	2321.00	0.20	751	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	529	-11.02	0.42	12	0.04	-211.00	5516.00	3310	20240207	-29.76	1873	20241206	24.13	2465	-5.68	20250217	1998	16.37	20250210	3250	-28.46	20240219	1873	24.13	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
70	20250218	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	90	2	4.04	21222835	9141	11.66	2205	2415	2205	2890	1560	2225	2321.72	0.20	750	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	527	-10.97	0.42	12	0.04	-211.00	5516.00	3310	20240207	-30.06	1873	20241206	23.60	2465	-6.09	20250217	1998	15.87	20250210	3250	-28.77	20240219	1873	23.60	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
71	20250218	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	90	2	4.04	20894105	8999	11.48	2205	2415	2205	2890	1560	2225	2321.83	0.20	732	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	527	-10.97	0.42	12	0.04	-211.00	5516.00	3310	20240207	-30.06	1873	20241206	23.60	2465	-6.09	20250217	1998	15.87	20250210	3250	-28.77	20240219	1873	23.60	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
72	20250218	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	120	2	5.39	15200135	6558	8.36	2205	2415	2205	2890	1560	2225	2317.80	0.20	-21	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	533	-11.11	0.43	12	0.03	-211.00	5516.00	3310	20240207	-29.15	1873	20241206	25.20	2465	-4.87	20250217	1998	17.37	20250210	3250	-27.85	20240219	1873	25.20	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
73	20250218	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	35	2	1.57	3329945	1477	1.88	2205	2270	2205	2890	1560	2225	2254.53	0.20	1012	2581	2402	2286	2107	1991	2492	2197	114	665	500	1550	5	1	22744503	514	-10.71	0.41	12	0.01	-211.00	5516.00	3310	20240207	-31.72	1873	20241206	20.66	2465	-8.32	20250217	1998	13.11	20250210	3250	-30.46	20240219	1873	20.66	20241206	0.29	N	066900	500	113 억	46080	N	N	N	N
74	20250217	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	35	2	1.60	180017975	78404	189.87	2190	2465	2170	2845	1535	2190	2296.03	0.20	1562	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	506	-10.55	0.40	12	0.34	-211.00	5516.00	3310	20240207	-32.78	1873	20241206	18.79	2465	-9.74	20250217	1998	11.36	20250210	3250	-31.54	20240219	1873	18.79	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
75	20250217	150613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	55	2	2.51	172803685	75166	182.03	2190	2465	2170	2845	1535	2190	2298.96	0.20	1175	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	511	-10.64	0.41	12	0.33	-211.00	5516.00	3310	20240207	-32.18	1873	20241206	19.86	2465	-8.92	20250217	1998	12.36	20250210	3250	-30.92	20240219	1873	19.86	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
76	20250217	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	55	2	2.51	168077790	73072	176.96	2190	2465	2170	2845	1535	2190	2300.17	0.20	1651	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	511	-10.64	0.41	12	0.32	-211.00	5516.00	3310	20240207	-32.18	1873	20241206	19.86	2465	-8.92	20250217	1998	12.36	20250210	3250	-30.92	20240219	1873	19.86	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
77	20250217	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	45	2	2.05	158614225	68842	166.71	2190	2465	2170	2845	1535	2190	2304.03	0.20	1453	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	508	-10.59	0.41	12	0.30	-211.00	5516.00	3310	20240207	-32.48	1873	20241206	19.33	2465	-9.33	20250217	1998	11.86	20250210	3250	-31.23	20240219	1873	19.33	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
78	20250217	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	45	2	2.05	153548010	66565	161.20	2190	2465	2170	2845	1535	2190	2306.74	0.20	1453	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	508	-10.59	0.41	12	0.29	-211.00	5516.00	3310	20240207	-32.48	1873	20241206	19.33	2465	-9.33	20250217	1998	11.86	20250210	3250	-31.23	20240219	1873	19.33	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
79	20250217	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	50	2	2.28	150785615	65328	158.20	2190	2465	2170	2845	1535	2190	2308.13	0.20	1686	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	509	-10.62	0.41	12	0.29	-211.00	5516.00	3310	20240207	-32.33	1873	20241206	19.59	2465	-9.13	20250217	1998	12.11	20250210	3250	-31.08	20240219	1873	19.59	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
80	20250217	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	40	2	1.83	112020320	47793	115.74	2190	2465	2170	2845	1535	2190	2343.86	0.20	3385	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	507	-10.57	0.40	12	0.21	-211.00	5516.00	3310	20240207	-32.63	1873	20241206	19.06	2465	-9.53	20250217	1998	11.61	20250210	3250	-31.38	20240219	1873	19.06	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
81	20250217	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-15	5	-0.68	2708800	1237	3.00	2190	2190	2170	2845	1535	2190	2189.81	0.20	720	2483	2336	2243	2096	2003	2310	2070	114	655	500	1530	5	1	22744503	495	-10.31	0.39	12	0.01	-211.00	5516.00	3310	20240207	-34.29	1873	20241206	16.12	2450	-11.22	20250210	1998	8.86	20250210	3250	-33.08	20240219	1873	16.12	20241206	0.29	N	066900	500	113 억	44682	N	N	N	N
82	20250214	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	0	3	0.00	92954020	41294	256.92	2190	2390	2150	2845	1535	2190	2251.30	0.19	448	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	498	-10.38	0.40	12	0.18	-211.00	5516.00	3310	20240207	-33.84	1873	20241206	16.92	2450	-10.61	20250210	1998	9.61	20250210	3270	-33.03	20240215	1873	16.92	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
83	20250214	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	15	2	0.68	85296150	37801	235.18	2190	2390	2150	2845	1535	2190	2256.45	0.19	2526	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	502	-10.45	0.40	12	0.17	-211.00	5516.00	3310	20240207	-33.38	1873	20241206	17.73	2450	-10.00	20250210	1998	10.36	20250210	3270	-32.57	20240215	1873	17.73	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
84	20250214	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	-10	5	-0.46	80532095	35636	221.71	2190	2390	2150	2845	1535	2190	2259.85	0.19	2570	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	496	-10.33	0.40	12	0.16	-211.00	5516.00	3310	20240207	-34.14	1873	20241206	16.39	2450	-11.02	20250210	1998	9.11	20250210	3270	-33.33	20240215	1873	16.39	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
85	20250214	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	5	2	0.23	4076930	1883	11.72	2190	2195	2150	2845	1535	2190	2165.12	0.19	133	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	499	-10.40	0.40	12	0.01	-211.00	5516.00	3310	20240207	-33.69	1873	20241206	17.19	2450	-10.41	20250210	1998	9.86	20250210	3270	-32.87	20240215	1873	17.19	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
86	20250214	120610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-20	5	-0.91	3533805	1635	10.17	2190	2190	2150	2845	1535	2190	2161.35	0.19	-115	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	494	-10.28	0.39	12	0.01	-211.00	5516.00	3310	20240207	-34.44	1873	20241206	15.86	2450	-11.43	20250210	1998	8.61	20250210	3270	-33.64	20240215	1873	15.86	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
87	20250214	110608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-30	5	-1.37	2807155	1300	8.09	2190	2190	2150	2845	1535	2190	2159.35	0.19	-10	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	491	-10.24	0.39	12	0.01	-211.00	5516.00	3310	20240207	-34.74	1873	20241206	15.32	2450	-11.84	20250210	1998	8.11	20250210	3270	-33.94	20240215	1873	15.32	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
88	20250214	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-35	5	-1.60	987950	455	2.83	2190	2190	2150	2845	1535	2190	2171.32	0.19	29	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	490	-10.21	0.39	12	0.00	-211.00	5516.00	3310	20240207	-34.89	1873	20241206	15.06	2450	-12.04	20250210	1998	7.86	20250210	3270	-34.10	20240215	1873	15.06	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
89	20250214	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	0	3	0.00	438000	200	1.24	2190	2190	2190	2845	1535	2190	2190.00	0.19	0	2283	2236	2183	2136	2083	2260	2160	114	655	500	1530	5	1	22744503	498	-10.38	0.40	12	0.00	-211.00	5516.00	3310	20240207	-33.84	1873	20241206	16.92	2450	-10.61	20250210	1998	9.61	20250210	3270	-33.03	20240215	1873	16.92	20241206	0.29	N	066900	500	113 억	44187	N	N	N	N
90	20250213	160605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	45	2	2.10	35062715	16073	54.86	2165	2230	2130	2785	1505	2145	2181.47	0.20	-319	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	498	-10.38	0.40	12	0.07	-211.00	5516.00	3310	20240207	-33.84	1873	20241206	16.92	2450	-10.61	20250210	1998	9.61	20250210	3280	-33.23	20240213	1873	16.92	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
91	20250213	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	60	2	2.80	30025825	13777	47.02	2165	2230	2130	2785	1505	2145	2179.42	0.20	-71	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	502	-10.45	0.40	12	0.06	-211.00	5516.00	3310	20240207	-33.38	1873	20241206	17.73	2450	-10.00	20250210	1998	10.36	20250210	3280	-32.77	20240213	1873	17.73	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
92	20250213	140604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	55	2	2.56	21537635	9932	33.90	2165	2230	2130	2785	1505	2145	2168.51	0.20	-361	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	500	-10.43	0.40	12	0.04	-211.00	5516.00	3310	20240207	-33.53	1873	20241206	17.46	2450	-10.20	20250210	1998	10.11	20250210	3280	-32.93	20240213	1873	17.46	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
93	20250213	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	50	2	2.33	21533235	9930	33.89	2165	2230	2130	2785	1505	2145	2168.50	0.20	-361	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	499	-10.40	0.40	12	0.04	-211.00	5516.00	3310	20240207	-33.69	1873	20241206	17.19	2450	-10.41	20250210	1998	9.86	20250210	3280	-33.08	20240213	1873	17.19	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
94	20250213	120605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	65	2	3.03	19178845	8856	30.23	2165	2230	2130	2785	1505	2145	2165.63	0.20	-528	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	503	-10.47	0.40	12	0.04	-211.00	5516.00	3310	20240207	-33.23	1873	20241206	17.99	2450	-9.80	20250210	1998	10.61	20250210	3280	-32.62	20240213	1873	17.99	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
95	20250213	110602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	65	2	3.03	16206055	7506	25.62	2165	2230	2130	2785	1505	2145	2159.08	0.20	-453	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	503	-10.47	0.40	12	0.03	-211.00	5516.00	3310	20240207	-33.23	1873	20241206	17.99	2450	-9.80	20250210	1998	10.61	20250210	3280	-32.62	20240213	1873	17.99	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
96	20250213	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	20	2	0.93	9934450	4604	15.71	2165	2230	2130	2785	1505	2145	2157.79	0.20	33	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	492	-10.26	0.39	12	0.02	-211.00	5516.00	3310	20240207	-34.59	1873	20241206	15.59	2450	-11.63	20250210	1998	8.36	20250210	3280	-33.99	20240213	1873	15.59	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
97	20250213	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	60	2	2.80	377750	174	0.59	2165	2230	2160	2785	1505	2145	2170.98	0.20	0	2285	2215	2160	2090	2035	2250	2125	114	640	500	1500	5	1	22744503	502	-10.45	0.40	12	0.00	-211.00	5516.00	3310	20240207	-33.38	1873	20241206	17.73	2450	-10.00	20250210	1998	10.36	20250210	3280	-32.77	20240213	1873	17.73	20241206	0.29	N	066900	500	113 억	44506	N	N	N	N
98	20250212	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	40	2	1.90	62698820	29161	156.66	2105	2230	2105	2735	1475	2105	2150.11	0.19	1233	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	488	-10.17	0.39	12	0.13	-211.00	5516.00	3340	20240130	-35.78	1873	20241206	14.52	2450	-12.45	20250210	1998	7.36	20250210	3280	-34.60	20240213	1873	14.52	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
99	20250212	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	95	2	4.51	57918140	26967	144.87	2105	2200	2105	2735	1475	2105	2147.74	0.19	1028	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	500	-10.43	0.40	12	0.12	-211.00	5516.00	3340	20240130	-34.13	1873	20241206	17.46	2450	-10.20	20250210	1998	10.11	20250210	3280	-32.93	20240213	1873	17.46	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
100	20250212	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	55	2	2.61	51112465	23826	128.00	2105	2200	2105	2735	1475	2105	2145.24	0.19	938	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	491	-10.24	0.39	12	0.10	-211.00	5516.00	3340	20240130	-35.33	1873	20241206	15.32	2450	-11.84	20250210	1998	8.11	20250210	3280	-34.15	20240213	1873	15.32	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
101	20250212	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	45	2	2.14	44852600	20913	112.35	2105	2200	2105	2735	1475	2105	2144.72	0.19	799	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	489	-10.19	0.39	12	0.09	-211.00	5516.00	3340	20240130	-35.63	1873	20241206	14.79	2450	-12.24	20250210	1998	7.61	20250210	3280	-34.45	20240213	1873	14.79	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
102	20250212	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	50	2	2.38	44809820	20893	112.24	2105	2200	2105	2735	1475	2105	2144.73	0.19	797	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	490	-10.21	0.39	12	0.09	-211.00	5516.00	3340	20240130	-35.48	1873	20241206	15.06	2450	-12.04	20250210	1998	7.86	20250210	3280	-34.30	20240213	1873	15.06	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
103	20250212	110559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	50	2	2.38	44559240	20776	111.61	2105	2200	2105	2735	1475	2105	2144.75	0.19	764	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	490	-10.21	0.39	12	0.09	-211.00	5516.00	3340	20240130	-35.48	1873	20241206	15.06	2450	-12.04	20250210	1998	7.86	20250210	3280	-34.30	20240213	1873	15.06	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
104	20250212	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	85	2	4.04	10056675	4675	25.12	2105	2200	2105	2735	1475	2105	2151.16	0.19	-320	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	498	-10.38	0.40	12	0.02	-211.00	5516.00	3340	20240130	-34.43	1873	20241206	16.92	2450	-10.61	20250210	1998	9.61	20250210	3280	-33.23	20240213	1873	16.92	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
105	20250212	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	0	3	0.00	103145	49	0.26	2105	2105	2105	2735	1475	2105	2105.00	0.19	-31	2298	2201	2153	2056	2008	2177	2032	114	630	500	1470	5	1	22744503	479	-9.98	0.38	12	0.00	-211.00	5516.00	3340	20240130	-36.98	1873	20241206	12.39	2450	-14.08	20250210	1998	5.36	20250210	3280	-35.82	20240213	1873	12.39	20241206	0.29	N	066900	500	113 억	43242	N	N	N	N
106	20250211	160602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	-95	5	-4.32	39759415	18514	6.28	2250	2250	2105	2860	1540	2200	2148.16	0.19	580	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	479	-9.98	0.38	12	0.08	-211.00	5516.00	3395	20240129	-38.00	1873	20241206	12.39	2450	-14.08	20250210	1998	5.36	20250210	3280	-35.82	20240213	1873	12.39	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
107	20250211	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-90	5	-4.09	36713385	17072	5.79	2250	2250	2105	2860	1540	2200	2150.50	0.19	1025	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	480	-10.00	0.38	12	0.08	-211.00	5516.00	3395	20240129	-37.85	1873	20241206	12.65	2450	-13.88	20250210	1998	5.61	20250210	3280	-35.67	20240213	1873	12.65	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
108	20250211	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-70	5	-3.18	25904835	11956	4.06	2250	2250	2125	2860	1540	2200	2166.68	0.19	1529	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	484	-10.09	0.39	12	0.05	-211.00	5516.00	3395	20240129	-37.26	1873	20241206	13.72	2450	-13.06	20250210	1998	6.61	20250210	3280	-35.06	20240213	1873	13.72	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
109	20250211	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-50	5	-2.27	22669350	10442	3.54	2250	2250	2130	2860	1540	2200	2170.98	0.19	1528	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	489	-10.19	0.39	12	0.05	-211.00	5516.00	3395	20240129	-36.67	1873	20241206	14.79	2450	-12.24	20250210	1998	7.61	20250210	3280	-34.45	20240213	1873	14.79	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
110	20250211	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-60	5	-2.73	22340925	10289	3.49	2250	2250	2130	2860	1540	2200	2171.34	0.19	1529	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	487	-10.14	0.39	12	0.05	-211.00	5516.00	3395	20240129	-36.97	1873	20241206	14.26	2450	-12.65	20250210	1998	7.11	20250210	3280	-34.76	20240213	1873	14.26	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
111	20250211	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-55	5	-2.50	22274580	10258	3.48	2250	2250	2130	2860	1540	2200	2171.43	0.19	1538	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	488	-10.17	0.39	12	0.05	-211.00	5516.00	3395	20240129	-36.82	1873	20241206	14.52	2450	-12.45	20250210	1998	7.36	20250210	3280	-34.60	20240213	1873	14.52	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
112	20250211	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-50	5	-2.27	20351685	9358	3.18	2250	2250	2135	2860	1540	2200	2174.79	0.19	1531	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	489	-10.19	0.39	12	0.04	-211.00	5516.00	3395	20240129	-36.67	1873	20241206	14.79	2450	-12.24	20250210	1998	7.61	20250210	3280	-34.45	20240213	1873	14.79	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
113	20250211	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	0	3	0.00	5273485	2382	0.81	2250	2250	2200	2860	1540	2200	2213.89	0.19	-62	2668	2434	2216	1982	1764	2551	2099	114	660	500	1540	5	1	22744503	500	-10.43	0.40	12	0.01	-211.00	5516.00	3395	20240129	-35.20	1873	20241206	17.46	2450	-10.20	20250210	1998	10.11	20250210	3280	-32.93	20240213	1873	17.46	20241206	0.29	N	066900	500	113 억	42662	N	N	N	N
114	20250210	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	190	2	9.45	669994431	294109	8497.80	2010	2450	1998	2610	1410	2010	2278.05	0.20	-2189	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	500	-10.43	0.40	12	1.29	-211.00	5516.00	3395	20240129	-35.20	1873	20241206	17.46	2450	-10.20	20250210	1998	10.11	20250210	3280	-32.93	20240213	1873	17.46	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
115	20250210	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	145	2	7.21	663290831	291022	8408.61	2010	2450	1998	2610	1410	2010	2279.18	0.20	-2802	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	490	-10.21	0.39	12	1.28	-211.00	5516.00	3395	20240129	-36.52	1873	20241206	15.06	2450	-12.04	20250210	1998	7.86	20250210	3280	-34.30	20240213	1873	15.06	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
116	20250210	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	140	2	6.97	654374216	286885	8289.08	2010	2450	1998	2610	1410	2010	2280.96	0.20	-3868	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	489	-10.19	0.39	12	1.26	-211.00	5516.00	3395	20240129	-36.67	1873	20241206	14.79	2450	-12.24	20250210	1998	7.61	20250210	3280	-34.45	20240213	1873	14.79	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
117	20250210	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	195	2	9.70	623513611	272652	7877.84	2010	2450	1998	2610	1410	2010	2286.85	0.20	-4705	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	502	-10.45	0.40	12	1.20	-211.00	5516.00	3395	20240129	-35.05	1873	20241206	17.73	2450	-10.00	20250210	1998	10.36	20250210	3280	-32.77	20240213	1873	17.73	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
118	20250210	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	135	2	6.72	347189211	152742	4413.23	2010	2450	1998	2610	1410	2010	2273.04	0.20	-2434	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	488	-10.17	0.39	12	0.67	-211.00	5516.00	3395	20240129	-36.82	1873	20241206	14.52	2450	-12.45	20250210	1998	7.36	20250210	3280	-34.60	20240213	1873	14.52	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
119	20250210	110554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	135	2	6.72	320384266	140237	4051.92	2010	2450	1998	2610	1410	2010	2284.59	0.20	-2951	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	488	-10.17	0.39	12	0.62	-211.00	5516.00	3395	20240129	-36.82	1873	20241206	14.52	2450	-12.45	20250210	1998	7.36	20250210	3280	-34.60	20240213	1873	14.52	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
120	20250210	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	35	2	1.74	1414216	704	20.34	2010	2045	1998	2610	1410	2010	2008.83	0.20	-159	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3395	20240129	-39.76	1873	20241206	9.18	2385	-14.26	20250123	1998	2.35	20250210	3280	-37.65	20240213	1873	9.18	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
121	20250210	090551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	0	3	0.00	102510	51	1.47	2010	2010	2010	2610	1410	2010	2010.00	0.20	0	2090	2050	2030	1990	1970	2040	1980	114	600	500	1400	5	1	22744503	457	-9.53	0.36	12	0.00	-211.00	5516.00	3395	20240129	-40.80	1873	20241206	7.31	2385	-15.72	20250123	2000	0.50	20250203	3280	-38.72	20240213	1873	7.31	20241206	0.29	N	066900	500	113 억	44734	N	N	N	N
122	20250207	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-60	5	-2.90	6584790	3248	292.09	2070	2070	2010	2690	1450	2070	2027.36	0.20	64	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	457	-9.53	0.36	12	0.01	-211.00	5516.00	3395	20240129	-40.80	1873	20241206	7.31	2385	-15.72	20250123	2000	0.50	20250203	3310	-39.27	20240207	1873	7.31	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
123	20250207	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-35	5	-1.69	4076135	2000	179.86	2070	2070	2010	2690	1450	2070	2038.07	0.20	70	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	463	-9.64	0.37	12	0.01	-211.00	5516.00	3395	20240129	-40.06	1873	20241206	8.65	2385	-14.68	20250123	2000	1.75	20250203	3310	-38.52	20240207	1873	8.65	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
124	20250207	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	-30	5	-1.45	4045605	1985	178.51	2070	2070	2010	2690	1450	2070	2038.09	0.20	84	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	464	-9.67	0.37	12	0.01	-211.00	5516.00	3395	20240129	-39.91	1873	20241206	8.92	2385	-14.47	20250123	2000	2.00	20250203	3310	-38.37	20240207	1873	8.92	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
125	20250207	130548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-40	5	-1.93	2803245	1376	123.74	2070	2070	2010	2690	1450	2070	2037.24	0.20	76	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	462	-9.62	0.37	12	0.01	-211.00	5516.00	3395	20240129	-40.21	1873	20241206	8.38	2385	-14.88	20250123	2000	1.50	20250203	3310	-38.67	20240207	1873	8.38	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
126	20250207	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-40	5	-1.93	2291215	1125	101.17	2070	2070	2010	2690	1450	2070	2036.64	0.20	76	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	462	-9.62	0.37	12	0.00	-211.00	5516.00	3395	20240129	-40.21	1873	20241206	8.38	2385	-14.88	20250123	2000	1.50	20250203	3310	-38.67	20240207	1873	8.38	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
127	20250207	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	0	3	0.00	80665	39	3.51	2070	2070	2060	2690	1450	2070	2068.33	0.20	-3	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	471	-9.81	0.38	12	0.00	-211.00	5516.00	3395	20240129	-39.03	1873	20241206	10.52	2385	-13.21	20250123	2000	3.50	20250203	3310	-37.46	20240207	1873	10.52	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
128	20250207	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	0	3	0.00	80665	39	3.51	2070	2070	2060	2690	1450	2070	2068.33	0.20	-3	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	471	-9.81	0.38	12	0.00	-211.00	5516.00	3395	20240129	-39.03	1873	20241206	10.52	2385	-13.21	20250123	2000	3.50	20250203	3310	-37.46	20240207	1873	10.52	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
129	20250207	090551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.20	0	2116	2092	2051	2027	1986	2105	2040	114	620	500	1440	5	1	22744503	471	-9.81	0.38	12	0.00	-211.00	5516.00	3395	20240129	-39.03	1873	20241206	10.52	2385	-13.21	20250123	2000	3.50	20250203	3310	-37.46	20240207	1873	10.52	20241206	0.29	N	066900	500	113 억	44770	N	N	N	N
130	20250206	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	45	2	2.22	2253815	1112	9.89	2025	2075	2010	2630	1420	2025	2026.81	0.20	-217	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	471	-9.81	0.38	12	0.00	-211.00	5516.00	3555	20240124	-41.77	1873	20241206	10.52	2385	-13.21	20250123	2000	3.50	20250203	3310	-37.46	20240207	1873	10.52	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
131	20250206	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	50	2	2.47	2251745	1111	9.88	2025	2075	2010	2630	1420	2025	2026.77	0.20	-216	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	472	-9.83	0.38	12	0.00	-211.00	5516.00	3555	20240124	-41.63	1873	20241206	10.78	2385	-13.00	20250123	2000	3.75	20250203	3310	-37.31	20240207	1873	10.78	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
132	20250206	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	40	2	1.98	2129565	1052	9.36	2025	2075	2010	2630	1420	2025	2024.30	0.20	-177	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	470	-9.79	0.37	12	0.00	-211.00	5516.00	3555	20240124	-41.91	1873	20241206	10.25	2385	-13.42	20250123	2000	3.25	20250203	3310	-37.61	20240207	1873	10.25	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
133	20250206	130536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-15	5	-0.74	2127500	1051	9.35	2025	2075	2010	2630	1420	2025	2024.26	0.20	-176	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	457	-9.53	0.36	12	0.00	-211.00	5516.00	3555	20240124	-43.46	1873	20241206	7.31	2385	-15.72	20250123	2000	0.50	20250203	3310	-39.27	20240207	1873	7.31	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
134	20250206	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-15	5	-0.74	2127500	1051	9.35	2025	2075	2010	2630	1420	2025	2024.26	0.20	-176	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	457	-9.53	0.36	12	0.00	-211.00	5516.00	3555	20240124	-43.46	1873	20241206	7.31	2385	-15.72	20250123	2000	0.50	20250203	3310	-39.27	20240207	1873	7.31	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
135	20250206	110529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	50	2	2.47	1612360	796	7.08	2025	2075	2025	2630	1420	2025	2025.58	0.20	-176	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	472	-9.83	0.38	12	0.00	-211.00	5516.00	3555	20240124	-41.63	1873	20241206	10.78	2385	-13.00	20250123	2000	3.75	20250203	3310	-37.31	20240207	1873	10.78	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
136	20250206	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	50	2	2.47	1612360	796	7.08	2025	2075	2025	2630	1420	2025	2025.58	0.20	-176	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	472	-9.83	0.38	12	0.00	-211.00	5516.00	3555	20240124	-41.63	1873	20241206	10.78	2385	-13.00	20250123	2000	3.75	20250203	3310	-37.31	20240207	1873	10.78	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
137	20250206	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	0	3	0.00	411315	203	1.81	2025	2055	2025	2630	1420	2025	2026.18	0.20	-123	2161	2092	2046	1977	1931	2070	1955	114	605	500	1410	5	1	22744503	461	-9.60	0.37	12	0.00	-211.00	5516.00	3555	20240124	-43.04	1873	20241206	8.12	2385	-15.09	20250123	2000	1.25	20250203	3310	-38.82	20240207	1873	8.12	20241206	0.29	N	066900	500	113 억	44987	N	N	N	N
138	20250205	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-5	5	-0.25	22926430	11231	256.77	2030	2115	2000	2635	1425	2030	2041.36	0.20	247	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	461	-9.60	0.37	12	0.05	-211.00	5516.00	3555	20240124	-43.04	1873	20241206	8.12	2385	-15.09	20250123	2000	1.25	20250205	3310	-38.82	20240207	1873	8.12	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
139	20250205	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	10	2	0.49	20664485	10114	231.23	2030	2115	2000	2635	1425	2030	2043.16	0.20	601	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	464	-9.67	0.37	12	0.04	-211.00	5516.00	3555	20240124	-42.62	1873	20241206	8.92	2385	-14.47	20250123	2000	2.00	20250205	3310	-38.37	20240207	1873	8.92	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
140	20250205	140532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	15	2	0.74	20566515	10066	230.13	2030	2115	2000	2635	1425	2030	2043.17	0.20	601	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	465	-9.69	0.37	12	0.04	-211.00	5516.00	3555	20240124	-42.48	1873	20241206	9.18	2385	-14.26	20250123	2000	2.25	20250205	3310	-38.22	20240207	1873	9.18	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
141	20250205	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	10	2	0.49	19613545	9600	219.48	2030	2115	2000	2635	1425	2030	2043.08	0.20	579	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	464	-9.67	0.37	12	0.04	-211.00	5516.00	3555	20240124	-42.62	1873	20241206	8.92	2385	-14.47	20250123	2000	2.00	20250205	3310	-38.37	20240207	1873	8.92	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
142	20250205	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	20	2	0.99	13613260	6664	152.35	2030	2115	2000	2635	1425	2030	2042.81	0.20	208	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	466	-9.72	0.37	12	0.03	-211.00	5516.00	3555	20240124	-42.33	1873	20241206	9.45	2385	-14.05	20250123	2000	2.50	20250205	3310	-38.07	20240207	1873	9.45	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
143	20250205	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	65	2	3.20	9422605	4633	105.92	2030	2115	2000	2635	1425	2030	2033.80	0.20	220	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	476	-9.93	0.38	12	0.02	-211.00	5516.00	3555	20240124	-41.07	1873	20241206	11.85	2385	-12.16	20250123	2000	4.75	20250205	3310	-36.71	20240207	1873	11.85	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
144	20250205	100535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	0	3	0.00	1349285	662	15.13	2030	2040	2030	2635	1425	2030	2038.19	0.20	-2	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	462	-9.62	0.37	12	0.00	-211.00	5516.00	3555	20240124	-42.90	1873	20241206	8.38	2385	-14.88	20250123	2000	1.50	20250203	3310	-38.67	20240207	1873	8.38	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
145	20250205	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	0	3	0.00	97440	48	1.10	2030	2030	2030	2635	1425	2030	2030.00	0.20	-7	2096	2062	2031	1997	1966	2080	2015	114	605	500	1420	5	1	22744503	462	-9.62	0.37	12	0.00	-211.00	5516.00	3555	20240124	-42.90	1873	20241206	8.38	2385	-14.88	20250123	2000	1.50	20250203	3310	-38.67	20240207	1873	8.38	20241206	0.31	N	066900	500	113 억	44740	N	N	N	N
146	20250204	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	30	2	1.50	8854370	4374	55.66	2000	2065	2000	2600	1400	2000	2024.32	0.20	166	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	462	-9.62	0.37	12	0.02	-211.00	5516.00	3555	20240122	-42.90	1873	20241206	8.38	2385	-14.88	20250123	2000	1.50	20250204	3310	-38.67	20240207	1873	8.38	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N
147	20250204	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	10	2	0.50	6198040	3059	38.92	2000	2065	2000	2600	1400	2000	2026.17	0.20	1106	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	457	-9.53	0.36	12	0.01	-211.00	5516.00	3555	20240122	-43.46	1873	20241206	7.31	2385	-15.72	20250123	2000	0.50	20250204	3310	-39.27	20240207	1873	7.31	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N
148	20250204	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	15	2	0.75	5698740	2810	35.76	2000	2065	2000	2600	1400	2000	2028.02	0.20	1117	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	458	-9.55	0.37	12	0.01	-211.00	5516.00	3555	20240122	-43.32	1873	20241206	7.58	2385	-15.51	20250123	2000	0.75	20250204	3310	-39.12	20240207	1873	7.58	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N
149	20250204	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	25	2	1.25	5355890	2640	33.59	2000	2065	2000	2600	1400	2000	2028.75	0.20	1117	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	461	-9.60	0.37	12	0.01	-211.00	5516.00	3555	20240122	-43.04	1873	20241206	8.12	2385	-15.09	20250123	2000	1.25	20250204	3310	-38.82	20240207	1873	8.12	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N
150	20250204	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	25	2	1.25	4744340	2338	29.75	2000	2065	2000	2600	1400	2000	2029.23	0.20	1117	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	461	-9.60	0.37	12	0.01	-211.00	5516.00	3555	20240122	-43.04	1873	20241206	8.12	2385	-15.09	20250123	2000	1.25	20250204	3310	-38.82	20240207	1873	8.12	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N
151	20250204	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	30	2	1.50	4726115	2329	29.63	2000	2065	2000	2600	1400	2000	2029.25	0.20	1117	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	462	-9.62	0.37	12	0.01	-211.00	5516.00	3555	20240122	-42.90	1873	20241206	8.38	2385	-14.88	20250123	2000	1.50	20250204	3310	-38.67	20240207	1873	8.38	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N
152	20250204	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	50	2	2.50	1233380	615	7.83	2000	2065	2000	2600	1400	2000	2005.50	0.20	17	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	466	-9.72	0.37	12	0.00	-211.00	5516.00	3555	20240122	-42.33	1873	20241206	9.45	2385	-14.05	20250123	2000	2.50	20250204	3310	-38.07	20240207	1873	9.45	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N
153	20250204	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	0	3	0.00	868060	434	5.52	2000	2005	2000	2600	1400	2000	2000.14	0.20	-34	2320	2160	2080	1920	1840	2120	1880	114	600	500	1400	5	1	22744503	455	-9.48	0.36	12	0.00	-211.00	5516.00	3555	20240122	-43.74	1873	20241206	6.78	2385	-16.14	20250123	2000	0.00	20250204	3310	-39.58	20240207	1873	6.78	20241206	0.32	N	066900	500	113 억	44490	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History