KissMeData/106240/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	marketWarningCode	shortOverheated
2	20250228	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	90	2	6.61	908168078	641829	280.68	1352	1477	1311	1770	954	1362	1414.37	1.30	5118	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	235	-6.21	0.25	12	3.96	-234.00	5737.00	2315	20250117	-37.28	700	20241209	107.43	2315	-37.28	20250117	1009	43.90	20250109	2315	-37.28	20250117	700	107.43	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
3	20250228	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	84	2	6.17	840418695	595108	260.25	1352	1477	1311	1770	954	1362	1412.21	1.30	13303	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	235	-6.18	0.25	12	3.67	-234.00	5737.00	2315	20250117	-37.54	700	20241209	106.57	2315	-37.54	20250117	1009	43.31	20250109	2315	-37.54	20250117	700	106.57	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
4	20250228	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1444	82	2	6.02	631384392	450809	197.15	1352	1477	1311	1770	954	1362	1400.56	1.30	-5415	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	234	-6.17	0.25	12	2.78	-234.00	5737.00	2315	20250117	-37.62	700	20241209	106.29	2315	-37.62	20250117	1009	43.11	20250109	2315	-37.62	20250117	700	106.29	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
5	20250228	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	57	2	4.19	388276312	282408	123.50	1352	1437	1311	1770	954	1362	1374.88	1.30	1127	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	230	-6.06	0.25	12	1.74	-234.00	5737.00	2315	20250117	-38.70	700	20241209	102.71	2315	-38.70	20250117	1009	40.63	20250109	2315	-38.70	20250117	700	102.71	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
6	20250228	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1371	9	2	0.66	214265966	158246	69.20	1352	1425	1311	1770	954	1362	1354.01	1.30	9492	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	222	-5.86	0.24	12	0.98	-234.00	5737.00	2315	20250117	-40.78	700	20241209	95.86	2315	-40.78	20250117	1009	35.88	20250109	2315	-40.78	20250117	700	95.86	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
7	20250228	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1351	-11	5	-0.81	102497592	76585	33.49	1352	1367	1311	1770	954	1362	1338.35	1.30	-24373	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	219	-5.77	0.24	12	0.47	-234.00	5737.00	2315	20250117	-41.64	700	20241209	93.00	2315	-41.64	20250117	1009	33.89	20250109	2315	-41.64	20250117	700	93.00	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
8	20250228	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-28	5	-2.06	67343872	50636	22.14	1352	1355	1311	1770	954	1362	1329.96	1.30	-18761	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	216	-5.70	0.23	12	0.31	-234.00	5737.00	2315	20250117	-42.38	700	20241209	90.57	2315	-42.38	20250117	1009	32.21	20250109	2315	-42.38	20250117	700	90.57	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
9	20250228	090834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	-12	5	-0.88	10304960	7685	3.36	1352	1355	1330	1770	954	1362	1340.92	1.30	-458	1408	1384	1342	1318	1276	1364	1298	81	408	500	950	1	1	16218740	219	-5.77	0.24	12	0.05	-234.00	5737.00	2315	20250117	-41.68	700	20241209	92.86	2315	-41.68	20250117	1009	33.80	20250109	2315	-41.68	20250117	700	92.86	20241209	0.29	N	106240	500	81 억	210846	N	N	N	00	N
10	20250227	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	-4	5	-0.29	302489764	228664	203.74	1366	1366	1300	1775	957	1366	1322.86	1.37	-9960	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	221	-5.82	0.24	12	1.41	-234.00	5737.00	2315	20250117	-41.17	700	20241209	94.57	2315	-41.17	20250117	1009	34.99	20250109	2315	-41.17	20250117	700	94.57	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
11	20250227	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-3	5	-0.22	291259845	220381	196.35	1366	1366	1300	1775	957	1366	1321.62	1.37	-10742	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	221	-5.82	0.24	12	1.36	-234.00	5737.00	2315	20250117	-41.12	700	20241209	94.71	2315	-41.12	20250117	1009	35.08	20250109	2315	-41.12	20250117	700	94.71	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
12	20250227	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	-56	5	-4.10	241059786	182967	163.02	1366	1366	1300	1775	957	1366	1317.50	1.37	-9728	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	212	-5.60	0.23	12	1.13	-234.00	5737.00	2315	20250117	-43.41	700	20241209	87.14	2315	-43.41	20250117	1009	29.83	20250109	2315	-43.41	20250117	700	87.14	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
13	20250227	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-46	5	-3.37	176051880	133284	118.75	1366	1366	1307	1775	957	1366	1320.88	1.37	-9819	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	214	-5.64	0.23	12	0.82	-234.00	5737.00	2315	20250117	-42.98	700	20241209	88.57	2315	-42.98	20250117	1009	30.82	20250109	2315	-42.98	20250117	700	88.57	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
14	20250227	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1323	-43	5	-3.15	130059044	98237	87.53	1366	1366	1307	1775	957	1366	1323.93	1.37	-10339	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	215	-5.65	0.23	12	0.61	-234.00	5737.00	2315	20250117	-42.85	700	20241209	89.00	2315	-42.85	20250117	1009	31.12	20250109	2315	-42.85	20250117	700	89.00	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
15	20250227	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-47	5	-3.44	86445812	65025	57.94	1366	1366	1307	1775	957	1366	1329.42	1.37	-14533	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	214	-5.64	0.23	12	0.40	-234.00	5737.00	2315	20250117	-43.02	700	20241209	88.43	2315	-43.02	20250117	1009	30.72	20250109	2315	-43.02	20250117	700	88.43	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
16	20250227	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-35	5	-2.56	50553498	37808	33.69	1366	1366	1322	1775	957	1366	1337.11	1.37	-10365	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	216	-5.69	0.23	12	0.23	-234.00	5737.00	2315	20250117	-42.51	700	20241209	90.14	2315	-42.51	20250117	1009	31.91	20250109	2315	-42.51	20250117	700	90.14	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
17	20250227	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-21	5	-1.54	2779440	2047	1.82	1366	1366	1335	1775	957	1366	1357.81	1.37	-242	1430	1398	1352	1320	1274	1414	1336	81	409	500	950	1	1	16218740	218	-5.75	0.23	12	0.01	-234.00	5737.00	2315	20250117	-41.90	700	20241209	92.14	2315	-41.90	20250117	1009	33.30	20250109	2315	-41.90	20250117	700	92.14	20241209	0.30	N	106240	500	81 억	222614	N	N	N	00	N
18	20250226	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	20	2	1.49	150560838	111483	52.78	1346	1384	1306	1749	943	1346	1350.23	1.25	19850	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	222	-5.84	0.24	12	0.69	-234.00	5737.00	2315	20250117	-40.99	700	20241209	95.14	2315	-40.99	20250117	1009	35.38	20250109	2315	-40.99	20250117	700	95.14	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
19	20250226	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1344	-2	5	-0.15	130650990	96750	45.80	1346	1384	1306	1749	943	1346	1350.41	1.25	17433	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	218	-5.74	0.23	12	0.60	-234.00	5737.00	2315	20250117	-41.94	700	20241209	92.00	2315	-41.94	20250117	1009	33.20	20250109	2315	-41.94	20250117	700	92.00	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
20	20250226	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1344	-2	5	-0.15	115721865	85637	40.54	1346	1384	1306	1749	943	1346	1351.33	1.25	16134	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	218	-5.74	0.23	12	0.53	-234.00	5737.00	2315	20250117	-41.94	700	20241209	92.00	2315	-41.94	20250117	1009	33.20	20250109	2315	-41.94	20250117	700	92.00	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
21	20250226	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1361	15	2	1.11	88885873	65727	31.12	1346	1384	1306	1749	943	1346	1352.38	1.25	13953	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	221	-5.82	0.24	12	0.41	-234.00	5737.00	2315	20250117	-41.21	700	20241209	94.43	2315	-41.21	20250117	1009	34.89	20250109	2315	-41.21	20250117	700	94.43	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
22	20250226	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1369	23	2	1.71	69053838	51160	24.22	1346	1384	1306	1749	943	1346	1349.78	1.25	12597	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	222	-5.85	0.24	12	0.32	-234.00	5737.00	2315	20250117	-40.86	700	20241209	95.57	2315	-40.86	20250117	1009	35.68	20250109	2315	-40.86	20250117	700	95.57	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
23	20250226	110825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	17	2	1.26	47158667	35164	16.65	1346	1367	1306	1749	943	1346	1341.06	1.25	8065	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	221	-5.82	0.24	12	0.22	-234.00	5737.00	2315	20250117	-41.12	700	20241209	94.71	2315	-41.12	20250117	1009	35.08	20250109	2315	-41.12	20250117	700	94.71	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
24	20250226	100823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1357	11	2	0.82	37207046	27833	13.18	1346	1367	1306	1749	943	1346	1336.70	1.25	8157	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	220	-5.80	0.24	12	0.17	-234.00	5737.00	2315	20250117	-41.38	700	20241209	93.86	2315	-41.38	20250117	1009	34.49	20250109	2315	-41.38	20250117	700	93.86	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
25	20250226	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1360	14	2	1.04	4135182	3051	1.44	1346	1367	1341	1749	943	1346	1356.37	1.25	-235	1436	1391	1348	1303	1260	1369	1281	81	403	500	940	1	1	16218740	221	-5.81	0.24	12	0.02	-234.00	5737.00	2315	20250117	-41.25	700	20241209	94.29	2315	-41.25	20250117	1009	34.79	20250109	2315	-41.25	20250117	700	94.29	20241209	0.29	N	106240	500	81 억	202739	N	N	N	00	N
26	20250225	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	-10	5	-0.74	284664951	210480	45.74	1356	1393	1305	1762	950	1356	1352.45	1.10	23623	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	218	-5.75	0.23	12	1.30	-234.00	5737.00	2315	20250117	-41.86	700	20241209	92.29	2315	-41.86	20250117	1009	33.40	20250109	2315	-41.86	20250117	700	92.29	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
27	20250225	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-25	5	-1.84	272056403	201087	43.69	1356	1393	1305	1762	950	1356	1352.93	1.10	25141	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	216	-5.69	0.23	12	1.24	-234.00	5737.00	2315	20250117	-42.51	700	20241209	90.14	2315	-42.51	20250117	1009	31.91	20250109	2315	-42.51	20250117	700	90.14	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
28	20250225	140818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	-14	5	-1.03	228076202	167987	36.50	1356	1393	1305	1762	950	1356	1357.70	1.10	35812	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	218	-5.74	0.23	12	1.04	-234.00	5737.00	2315	20250117	-42.03	700	20241209	91.71	2315	-42.03	20250117	1009	33.00	20250109	2315	-42.03	20250117	700	91.71	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
29	20250225	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	-21	5	-1.55	207211481	152420	33.12	1356	1393	1305	1762	950	1356	1359.48	1.10	26607	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	217	-5.71	0.23	12	0.94	-234.00	5737.00	2315	20250117	-42.33	700	20241209	90.71	2315	-42.33	20250117	1009	32.31	20250109	2315	-42.33	20250117	700	90.71	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
30	20250225	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	12	2	0.88	137869212	100859	21.92	1356	1393	1335	1762	950	1356	1366.96	1.10	18958	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	222	-5.85	0.24	12	0.62	-234.00	5737.00	2315	20250117	-40.91	700	20241209	95.43	2315	-40.91	20250117	1009	35.58	20250109	2315	-40.91	20250117	700	95.43	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
31	20250225	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	26	2	1.92	112660318	82517	17.93	1356	1393	1335	1762	950	1356	1365.31	1.10	19765	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	224	-5.91	0.24	12	0.51	-234.00	5737.00	2315	20250117	-40.30	700	20241209	97.43	2315	-40.30	20250117	1009	36.97	20250109	2315	-40.30	20250117	700	97.43	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
32	20250225	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	28	2	2.06	82355650	60470	13.14	1356	1393	1335	1762	950	1356	1361.93	1.10	20658	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	224	-5.91	0.24	12	0.37	-234.00	5737.00	2315	20250117	-40.22	700	20241209	97.71	2315	-40.22	20250117	1009	37.17	20250109	2315	-40.22	20250117	700	97.71	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
33	20250225	090823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	8	2	0.59	20241848	14968	3.25	1356	1366	1335	1762	950	1356	1352.32	1.10	-1620	1474	1414	1355	1295	1236	1385	1266	81	406	500	940	1	1	16218740	221	-5.83	0.24	12	0.09	-234.00	5737.00	2315	20250117	-41.08	700	20241209	94.86	2315	-41.08	20250117	1009	35.18	20250109	2315	-41.08	20250117	700	94.86	20241209	0.27	N	106240	500	81 억	179081	N	N	N	00	N
34	20250224	160814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1356	-33	5	-2.38	601406941	452331	176.93	1415	1415	1296	1805	973	1389	1329.53	1.37	-43001	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	220	-5.79	0.24	12	2.79	-234.00	5737.00	2315	20250117	-41.43	700	20241209	93.71	2315	-41.43	20250117	1009	34.39	20250109	2315	-41.43	20250117	700	93.71	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
35	20250224	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	-43	5	-3.10	585863230	440896	172.45	1415	1415	1296	1805	973	1389	1328.79	1.37	-39670	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	218	-5.75	0.23	12	2.72	-234.00	5737.00	2315	20250117	-41.86	700	20241209	92.29	2315	-41.86	20250117	1009	33.40	20250109	2315	-41.86	20250117	700	92.29	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
36	20250224	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-59	5	-4.25	464437580	350836	137.23	1415	1415	1296	1805	973	1389	1323.79	1.37	-50910	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	216	-5.68	0.23	12	2.16	-234.00	5737.00	2315	20250117	-42.55	700	20241209	90.00	2315	-42.55	20250117	1009	31.81	20250109	2315	-42.55	20250117	700	90.00	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
37	20250224	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1327	-62	5	-4.46	425290436	321200	125.64	1415	1415	1296	1805	973	1389	1324.05	1.37	-52456	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	215	-5.67	0.23	12	1.98	-234.00	5737.00	2315	20250117	-42.68	700	20241209	89.57	2315	-42.68	20250117	1009	31.52	20250109	2315	-42.68	20250117	700	89.57	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
38	20250224	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-59	5	-4.25	371525682	280599	109.75	1415	1415	1296	1805	973	1389	1324.03	1.37	-29671	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	216	-5.68	0.23	12	1.73	-234.00	5737.00	2315	20250117	-42.55	700	20241209	90.00	2315	-42.55	20250117	1009	31.81	20250109	2315	-42.55	20250117	700	90.00	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
39	20250224	110808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-73	5	-5.26	269687778	203366	79.55	1415	1415	1301	1805	973	1389	1326.09	1.37	-1587	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	213	-5.62	0.23	12	1.25	-234.00	5737.00	2315	20250117	-43.15	700	20241209	88.00	2315	-43.15	20250117	1009	30.43	20250109	2315	-43.15	20250117	700	88.00	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
40	20250224	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	-54	5	-3.89	118866152	88628	34.67	1415	1415	1315	1805	973	1389	1341.13	1.37	-11917	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	217	-5.71	0.23	12	0.55	-234.00	5737.00	2315	20250117	-42.33	700	20241209	90.71	2315	-42.33	20250117	1009	32.31	20250109	2315	-42.33	20250117	700	90.71	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
41	20250224	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	-19	5	-1.37	9139664	6566	2.57	1415	1415	1370	1805	973	1389	1392.01	1.37	-1110	1452	1420	1372	1340	1292	1436	1356	81	416	500	970	1	1	16218740	222	-5.85	0.24	12	0.04	-234.00	5737.00	2315	20250117	-40.82	700	20241209	95.71	2315	-40.82	20250117	1009	35.78	20250109	2315	-40.82	20250117	700	95.71	20241209	0.27	N	106240	500	81 억	222110	N	N	N	00	N
42	20250221	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	47	2	3.50	346931160	250891	186.52	1342	1404	1324	1744	940	1342	1382.80	1.15	35144	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	225	-5.94	0.24	12	1.55	-234.00	5737.00	2315	20250117	-40.00	700	20241209	98.43	2315	-40.00	20250117	1009	37.66	20250109	2315	-40.00	20250117	700	98.43	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
43	20250221	150810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	44	2	3.28	336222246	243176	180.78	1342	1404	1324	1744	940	1342	1382.63	1.15	36396	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	225	-5.92	0.24	12	1.50	-234.00	5737.00	2315	20250117	-40.13	700	20241209	98.00	2315	-40.13	20250117	1009	37.36	20250109	2315	-40.13	20250117	700	98.00	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
44	20250221	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1369	27	2	2.01	315580479	228186	169.64	1342	1404	1324	1744	940	1342	1383.00	1.15	37400	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	222	-5.85	0.24	12	1.41	-234.00	5737.00	2315	20250117	-40.86	700	20241209	95.57	2315	-40.86	20250117	1009	35.68	20250109	2315	-40.86	20250117	700	95.57	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
45	20250221	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1387	45	2	3.35	244819468	176744	131.40	1342	1404	1324	1744	940	1342	1385.16	1.15	40111	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	225	-5.93	0.24	12	1.09	-234.00	5737.00	2315	20250117	-40.09	700	20241209	98.14	2315	-40.09	20250117	1009	37.46	20250109	2315	-40.09	20250117	700	98.14	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
46	20250221	120810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	50	2	3.73	211943116	153129	113.84	1342	1404	1324	1744	940	1342	1384.08	1.15	39501	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	226	-5.95	0.24	12	0.94	-234.00	5737.00	2315	20250117	-39.87	700	20241209	98.86	2315	-39.87	20250117	1009	37.96	20250109	2315	-39.87	20250117	700	98.86	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
47	20250221	110806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	50	2	3.73	192165914	138893	103.26	1342	1404	1324	1744	940	1342	1383.55	1.15	39117	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	226	-5.95	0.24	12	0.86	-234.00	5737.00	2315	20250117	-39.87	700	20241209	98.86	2315	-39.87	20250117	1009	37.96	20250109	2315	-39.87	20250117	700	98.86	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
48	20250221	100808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	38	2	2.83	116660152	84456	62.79	1342	1404	1324	1744	940	1342	1381.31	1.15	9042	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	224	-5.90	0.24	12	0.52	-234.00	5737.00	2315	20250117	-40.39	700	20241209	97.14	2315	-40.39	20250117	1009	36.77	20250109	2315	-40.39	20250117	700	97.14	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
49	20250221	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	6	2	0.45	8517286	6374	4.74	1342	1364	1324	1744	940	1342	1336.25	1.15	1010	1404	1373	1349	1318	1294	1361	1306	81	402	500	930	1	1	16218740	219	-5.76	0.23	12	0.04	-234.00	5737.00	2315	20250117	-41.77	700	20241209	92.57	2315	-41.77	20250117	1009	33.60	20250109	2315	-41.77	20250117	700	92.57	20241209	0.27	N	106240	500	81 억	186469	N	N	N	00	N
50	20250220	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	-12	5	-0.89	181823086	134423	77.08	1354	1380	1325	1760	948	1354	1352.62	1.33	-28918	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	218	-5.74	0.23	12	0.83	-234.00	5737.00	2315	20250117	-42.03	700	20241209	91.71	2315	-42.03	20250117	1009	33.00	20250109	2315	-42.03	20250117	700	91.71	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
51	20250220	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1353	-1	5	-0.07	175427418	129673	74.36	1354	1380	1325	1760	948	1354	1352.84	1.33	-30214	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	219	-5.78	0.24	12	0.80	-234.00	5737.00	2315	20250117	-41.56	700	20241209	93.29	2315	-41.56	20250117	1009	34.09	20250109	2315	-41.56	20250117	700	93.29	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
52	20250220	140806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	22	2	1.62	169115364	124991	71.67	1354	1380	1325	1760	948	1354	1353.02	1.33	-29824	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	223	-5.88	0.24	12	0.77	-234.00	5737.00	2315	20250117	-40.56	700	20241209	96.57	2315	-40.56	20250117	1009	36.37	20250109	2315	-40.56	20250117	700	96.57	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
53	20250220	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	1	2	0.07	142593268	105590	60.55	1354	1380	1325	1760	948	1354	1350.44	1.33	-26850	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	220	-5.79	0.24	12	0.65	-234.00	5737.00	2315	20250117	-41.47	700	20241209	93.57	2315	-41.47	20250117	1009	34.29	20250109	2315	-41.47	20250117	700	93.57	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
54	20250220	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1353	-1	5	-0.07	133783867	99106	56.83	1354	1380	1325	1760	948	1354	1349.91	1.33	-25422	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	219	-5.78	0.24	12	0.61	-234.00	5737.00	2315	20250117	-41.56	700	20241209	93.29	2315	-41.56	20250117	1009	34.09	20250109	2315	-41.56	20250117	700	93.29	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
55	20250220	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-9	5	-0.66	108970697	80672	46.26	1354	1380	1325	1760	948	1354	1350.79	1.33	-25281	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	218	-5.75	0.23	12	0.50	-234.00	5737.00	2315	20250117	-41.90	700	20241209	92.14	2315	-41.90	20250117	1009	33.30	20250109	2315	-41.90	20250117	700	92.14	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
56	20250220	100805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	-6	5	-0.44	66898593	49261	28.25	1354	1380	1338	1760	948	1354	1358.04	1.33	-2990	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	219	-5.76	0.23	12	0.30	-234.00	5737.00	2315	20250117	-41.77	700	20241209	92.57	2315	-41.77	20250117	1009	33.60	20250109	2315	-41.77	20250117	700	92.57	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
57	20250220	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1379	25	2	1.85	20388286	14995	8.60	1354	1379	1354	1760	948	1354	1359.67	1.33	-759	1394	1373	1337	1316	1280	1384	1327	81	406	500	940	1	1	16218740	224	-5.89	0.24	12	0.09	-234.00	5737.00	2315	20250117	-40.43	700	20241209	97.00	2315	-40.43	20250117	1009	36.67	20250109	2315	-40.43	20250117	700	97.00	20241209	0.25	N	106240	500	81 억	215343	N	N	N	00	N
58	20250219	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1354	18	2	1.35	230380254	173324	72.11	1336	1358	1301	1736	936	1336	1329.15	1.01	51060	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	220	-5.79	0.24	12	1.07	-234.00	5737.00	2315	20250117	-41.51	700	20241209	93.43	2315	-41.51	20250117	1009	34.19	20250109	2315	-41.51	20250117	700	93.43	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
59	20250219	150804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1341	5	2	0.37	213784239	161057	67.00	1336	1358	1301	1736	936	1336	1327.36	1.01	47822	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	217	-5.73	0.23	12	0.99	-234.00	5737.00	2315	20250117	-42.07	700	20241209	91.57	2315	-42.07	20250117	1009	32.90	20250109	2315	-42.07	20250117	700	91.57	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
60	20250219	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	4	2	0.30	183435791	138420	57.58	1336	1352	1301	1736	936	1336	1325.17	1.01	45308	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	217	-5.73	0.23	12	0.85	-234.00	5737.00	2315	20250117	-42.12	700	20241209	91.43	2315	-42.12	20250117	1009	32.80	20250109	2315	-42.12	20250117	700	91.43	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
61	20250219	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	10	2	0.75	167651782	126687	52.70	1336	1348	1301	1736	936	1336	1323.30	1.01	39022	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	218	-5.75	0.23	12	0.78	-234.00	5737.00	2315	20250117	-41.86	700	20241209	92.29	2315	-41.86	20250117	1009	33.40	20250109	2315	-41.86	20250117	700	92.29	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
62	20250219	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	9	2	0.67	152705764	115575	48.08	1336	1348	1301	1736	936	1336	1321.21	1.01	43197	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	218	-5.75	0.23	12	0.71	-234.00	5737.00	2315	20250117	-41.90	700	20241209	92.14	2315	-41.90	20250117	1009	33.30	20250109	2315	-41.90	20250117	700	92.14	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
63	20250219	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-16	5	-1.20	133207159	100963	42.00	1336	1348	1301	1736	936	1336	1319.28	1.01	31013	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	214	-5.64	0.23	12	0.62	-234.00	5737.00	2315	20250117	-42.98	700	20241209	88.57	2315	-42.98	20250117	1009	30.82	20250109	2315	-42.98	20250117	700	88.57	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
64	20250219	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	1	2	0.07	101000934	76615	31.87	1336	1348	1301	1736	936	1336	1318.18	1.01	32087	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	217	-5.71	0.23	12	0.47	-234.00	5737.00	2315	20250117	-42.25	700	20241209	91.00	2315	-42.25	20250117	1009	32.51	20250109	2315	-42.25	20250117	700	91.00	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
65	20250219	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-5	5	-0.37	20078205	15137	6.30	1336	1348	1301	1736	936	1336	1326.11	1.01	-1488	1427	1381	1353	1307	1279	1367	1293	81	400	500	930	1	1	16218740	216	-5.69	0.23	12	0.09	-234.00	5737.00	2315	20250117	-42.51	700	20241209	90.14	2315	-42.51	20250117	1009	31.91	20250109	2315	-42.51	20250117	700	90.14	20241209	0.21	N	106240	500	81 억	164181	N	N	N	00	N
66	20250218	160800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1336	-51	5	-3.68	324336741	240371	135.77	1387	1399	1325	1803	971	1387	1349.38	0.95	11300	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	217	-5.71	0.23	12	1.48	-234.00	5737.00	2315	20250117	-42.29	700	20241209	90.86	2315	-42.29	20250117	1009	32.41	20250109	2315	-42.29	20250117	700	90.86	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
67	20250218	150801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1352	-35	5	-2.52	313243273	232091	131.09	1387	1399	1325	1803	971	1387	1349.66	0.95	13127	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	219	-5.78	0.24	12	1.43	-234.00	5737.00	2315	20250117	-41.60	700	20241209	93.14	2315	-41.60	20250117	1009	33.99	20250109	2315	-41.60	20250117	700	93.14	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
68	20250218	140802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1327	-60	5	-4.33	290183487	214787	121.32	1387	1399	1325	1803	971	1387	1351.03	0.95	7492	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	215	-5.67	0.23	12	1.32	-234.00	5737.00	2315	20250117	-42.68	700	20241209	89.57	2315	-42.68	20250117	1009	31.52	20250109	2315	-42.68	20250117	700	89.57	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
69	20250218	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	-45	5	-3.24	230915375	170232	96.15	1387	1399	1325	1803	971	1387	1356.47	0.95	363	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	218	-5.74	0.23	12	1.05	-234.00	5737.00	2315	20250117	-42.03	700	20241209	91.71	2315	-42.03	20250117	1009	33.00	20250109	2315	-42.03	20250117	700	91.71	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
70	20250218	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-56	5	-4.04	210323794	154786	87.43	1387	1399	1325	1803	971	1387	1358.80	0.95	-5433	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	216	-5.69	0.23	12	0.95	-234.00	5737.00	2315	20250117	-42.51	700	20241209	90.14	2315	-42.51	20250117	1009	31.91	20250109	2315	-42.51	20250117	700	90.14	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
71	20250218	110758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-42	5	-3.03	179076516	131355	74.19	1387	1399	1327	1803	971	1387	1363.30	0.95	-249	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	218	-5.75	0.23	12	0.81	-234.00	5737.00	2315	20250117	-41.90	700	20241209	92.14	2315	-41.90	20250117	1009	33.30	20250109	2315	-41.90	20250117	700	92.14	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
72	20250218	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	-25	5	-1.80	103010495	74781	42.24	1387	1399	1362	1803	971	1387	1377.50	0.95	708	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	221	-5.82	0.24	12	0.46	-234.00	5737.00	2315	20250117	-41.17	700	20241209	94.57	2315	-41.17	20250117	1009	34.99	20250109	2315	-41.17	20250117	700	94.57	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
73	20250218	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	-2	5	-0.14	40532346	29208	16.50	1387	1399	1385	1803	971	1387	1387.71	0.95	-6138	1438	1412	1379	1353	1320	1425	1366	81	416	500	970	1	1	16218740	225	-5.92	0.24	12	0.18	-234.00	5737.00	2315	20250117	-40.17	700	20241209	97.86	2315	-40.17	20250117	1009	37.26	20250109	2315	-40.17	20250117	700	97.86	20241209	0.21	N	106240	500	81 억	153716	N	N	N	00	N
74	20250217	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1387	41	2	3.05	240026641	173882	97.35	1346	1405	1346	1749	943	1346	1380.40	0.86	14670	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	225	-5.93	0.24	12	1.07	-234.00	5737.00	2315	20250117	-40.09	700	20241209	98.14	2315	-40.09	20250117	1009	37.46	20250109	2315	-40.09	20250117	700	98.14	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
75	20250217	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	30	2	2.23	231767539	167889	93.99	1346	1405	1346	1749	943	1346	1380.48	0.86	11273	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	223	-5.88	0.24	12	1.04	-234.00	5737.00	2315	20250117	-40.56	700	20241209	96.57	2315	-40.56	20250117	1009	36.37	20250109	2315	-40.56	20250117	700	96.57	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
76	20250217	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	38	2	2.82	219507127	159008	89.02	1346	1405	1346	1749	943	1346	1380.48	0.86	11388	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	224	-5.91	0.24	12	0.98	-234.00	5737.00	2315	20250117	-40.22	700	20241209	97.71	2315	-40.22	20250117	1009	37.17	20250109	2315	-40.22	20250117	700	97.71	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
77	20250217	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	43	2	3.19	199463079	144530	80.92	1346	1405	1346	1749	943	1346	1380.08	0.86	16249	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	225	-5.94	0.24	12	0.89	-234.00	5737.00	2315	20250117	-40.00	700	20241209	98.43	2315	-40.00	20250117	1009	37.66	20250109	2315	-40.00	20250117	700	98.43	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
78	20250217	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	55	2	4.09	169193905	122769	68.73	1346	1401	1346	1749	943	1346	1378.15	0.86	17458	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	227	-5.99	0.24	12	0.76	-234.00	5737.00	2315	20250117	-39.48	700	20241209	100.14	2315	-39.48	20250117	1009	38.85	20250109	2315	-39.48	20250117	700	100.14	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
79	20250217	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	34	2	2.53	61699314	45211	25.31	1346	1383	1346	1749	943	1346	1364.70	0.86	2502	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	224	-5.90	0.24	12	0.28	-234.00	5737.00	2315	20250117	-40.39	700	20241209	97.14	2315	-40.39	20250117	1009	36.77	20250109	2315	-40.39	20250117	700	97.14	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
80	20250217	100756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	24	2	1.78	40351917	29572	16.56	1346	1383	1346	1749	943	1346	1364.53	0.86	3023	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	222	-5.85	0.24	12	0.18	-234.00	5737.00	2315	20250117	-40.82	700	20241209	95.71	2315	-40.82	20250117	1009	35.78	20250109	2315	-40.82	20250117	700	95.71	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
81	20250217	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	34	2	2.53	18733375	13728	7.69	1346	1383	1346	1749	943	1346	1364.61	0.86	393	1430	1387	1350	1307	1270	1409	1329	81	403	500	940	1	1	16218740	224	-5.90	0.24	12	0.08	-234.00	5737.00	2315	20250117	-40.39	700	20241209	97.14	2315	-40.39	20250117	1009	36.77	20250109	2315	-40.39	20250117	700	97.14	20241209	0.21	N	106240	500	81 억	138692	N	N	N	00	N
82	20250214	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	6	2	0.45	240284398	177524	88.72	1335	1393	1313	1742	938	1340	1353.54	1.07	-34842	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	218	-5.75	0.23	12	1.09	-234.00	5737.00	2315	20250117	-41.86	700	20241209	92.29	2315	-41.86	20250117	1009	33.40	20250109	2315	-41.86	20250117	700	92.29	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
83	20250214	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	19	2	1.42	219967115	162493	81.20	1335	1393	1313	1742	938	1340	1353.70	1.07	-32500	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	220	-5.81	0.24	12	1.00	-234.00	5737.00	2315	20250117	-41.30	700	20241209	94.14	2315	-41.30	20250117	1009	34.69	20250109	2315	-41.30	20250117	700	94.14	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
84	20250214	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	26	2	1.94	209995322	155170	77.54	1335	1393	1313	1742	938	1340	1353.32	1.07	-31507	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	222	-5.84	0.24	12	0.96	-234.00	5737.00	2315	20250117	-40.99	700	20241209	95.14	2315	-40.99	20250117	1009	35.38	20250109	2315	-40.99	20250117	700	95.14	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
85	20250214	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	24	2	1.79	191377613	141491	70.71	1335	1393	1313	1742	938	1340	1352.58	1.07	-34279	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	221	-5.83	0.24	12	0.87	-234.00	5737.00	2315	20250117	-41.08	700	20241209	94.86	2315	-41.08	20250117	1009	35.18	20250109	2315	-41.08	20250117	700	94.86	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
86	20250214	120753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	25	2	1.87	174320275	128960	64.45	1335	1393	1313	1742	938	1340	1351.74	1.07	-28560	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	221	-5.83	0.24	12	0.80	-234.00	5737.00	2315	20250117	-41.04	700	20241209	95.00	2315	-41.04	20250117	1009	35.28	20250109	2315	-41.04	20250117	700	95.00	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
87	20250214	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	15	2	1.12	118722873	88248	44.10	1335	1368	1313	1742	938	1340	1345.33	1.07	-26691	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	220	-5.79	0.24	12	0.54	-234.00	5737.00	2315	20250117	-41.47	700	20241209	93.57	2315	-41.47	20250117	1009	34.29	20250109	2315	-41.47	20250117	700	93.57	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
88	20250214	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	6	2	0.45	103280799	76822	38.39	1335	1368	1313	1742	938	1340	1344.42	1.07	-21895	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	218	-5.75	0.23	12	0.47	-234.00	5737.00	2315	20250117	-41.86	700	20241209	92.29	2315	-41.86	20250117	1009	33.40	20250109	2315	-41.86	20250117	700	92.29	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
89	20250214	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	-15	5	-1.12	15815448	11888	5.94	1335	1337	1313	1742	938	1340	1330.37	1.07	-5048	1405	1372	1334	1301	1263	1389	1318	81	402	500	930	1	1	16218740	215	-5.66	0.23	12	0.07	-234.00	5737.00	2315	20250117	-42.76	700	20241209	89.29	2315	-42.76	20250117	1009	31.32	20250109	2315	-42.76	20250117	700	89.29	20241209	0.21	N	106240	500	81 억	174038	N	N	N	00	N
90	20250213	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	7	2	0.53	267260273	199969	47.76	1320	1367	1296	1732	934	1333	1336.51	0.91	27518	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	217	-5.73	0.23	12	1.23	-234.00	5737.00	2315	20250117	-42.12	700	20241209	91.43	2315	-42.12	20250117	1009	32.80	20250109	2315	-42.12	20250117	700	91.43	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
91	20250213	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	2	2	0.15	253929556	189985	45.38	1320	1367	1296	1732	934	1333	1336.58	0.91	25275	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	217	-5.71	0.23	12	1.17	-234.00	5737.00	2315	20250117	-42.33	700	20241209	90.71	2315	-42.33	20250117	1009	32.31	20250109	2315	-42.33	20250117	700	90.71	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
92	20250213	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	12	2	0.90	207128925	154936	37.01	1320	1367	1296	1732	934	1333	1336.87	0.91	4172	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	218	-5.75	0.23	12	0.96	-234.00	5737.00	2315	20250117	-41.90	700	20241209	92.14	2315	-41.90	20250117	1009	33.30	20250109	2315	-41.90	20250117	700	92.14	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
93	20250213	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	15	2	1.13	178713705	134004	32.01	1320	1367	1296	1732	934	1333	1333.64	0.91	7659	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	219	-5.76	0.23	12	0.83	-234.00	5737.00	2315	20250117	-41.77	700	20241209	92.57	2315	-41.77	20250117	1009	33.60	20250109	2315	-41.77	20250117	700	92.57	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
94	20250213	120746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	9	2	0.68	147829739	111166	26.55	1320	1364	1296	1732	934	1333	1329.81	0.91	5643	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	218	-5.74	0.23	12	0.69	-234.00	5737.00	2315	20250117	-42.03	700	20241209	91.71	2315	-42.03	20250117	1009	33.00	20250109	2315	-42.03	20250117	700	91.71	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
95	20250213	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1336	3	2	0.23	137916340	103769	24.79	1320	1364	1296	1732	934	1333	1329.07	0.91	1165	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	217	-5.71	0.23	12	0.64	-234.00	5737.00	2315	20250117	-42.29	700	20241209	90.86	2315	-42.29	20250117	1009	32.41	20250109	2315	-42.29	20250117	700	90.86	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
96	20250213	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	4	2	0.30	91323783	68370	16.33	1320	1364	1296	1732	934	1333	1335.73	0.91	-4133	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	217	-5.71	0.23	12	0.42	-234.00	5737.00	2315	20250117	-42.25	700	20241209	91.00	2315	-42.25	20250117	1009	32.51	20250109	2315	-42.25	20250117	700	91.00	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
97	20250213	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1351	18	2	1.35	13830592	10323	2.47	1320	1360	1320	1732	934	1333	1339.79	0.91	77	1367	1349	1315	1297	1263	1359	1307	81	399	500	930	1	1	16218740	219	-5.77	0.24	12	0.06	-234.00	5737.00	2315	20250117	-41.64	700	20241209	93.00	2315	-41.64	20250117	1009	33.89	20250109	2315	-41.64	20250117	700	93.00	20241209	0.21	N	106240	500	81 억	147934	N	N	N	00	N
98	20250212	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1333	-9	5	-0.67	543900366	417678	141.28	1317	1333	1281	1744	940	1342	1302.16	0.43	78855	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	216	-5.70	0.23	12	2.58	-234.00	5737.00	2315	20250117	-42.42	700	20241209	90.43	2315	-42.42	20250117	1009	32.11	20250109	2315	-42.42	20250117	700	90.43	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
99	20250212	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	-17	5	-1.27	487163888	374941	126.83	1317	1325	1281	1744	940	1342	1299.31	0.43	85049	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	215	-5.66	0.23	12	2.31	-234.00	5737.00	2315	20250117	-42.76	700	20241209	89.29	2315	-42.76	20250117	1009	31.32	20250109	2315	-42.76	20250117	700	89.29	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
100	20250212	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1306	-36	5	-2.68	454518584	349960	118.38	1317	1323	1281	1744	940	1342	1298.77	0.43	80227	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	212	-5.58	0.23	12	2.16	-234.00	5737.00	2315	20250117	-43.59	700	20241209	86.57	2315	-43.59	20250117	1009	29.44	20250109	2315	-43.59	20250117	700	86.57	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
101	20250212	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1321	-21	5	-1.56	426749269	328809	111.22	1317	1321	1281	1744	940	1342	1297.86	0.43	75559	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	214	-5.65	0.23	12	2.03	-234.00	5737.00	2315	20250117	-42.94	700	20241209	88.71	2315	-42.94	20250117	1009	30.92	20250109	2315	-42.94	20250117	700	88.71	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
102	20250212	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1306	-36	5	-2.68	382792495	295240	99.87	1317	1320	1281	1744	940	1342	1296.54	0.43	69418	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	212	-5.58	0.23	12	1.82	-234.00	5737.00	2315	20250117	-43.59	700	20241209	86.57	2315	-43.59	20250117	1009	29.44	20250109	2315	-43.59	20250117	700	86.57	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
103	20250212	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-22	5	-1.64	334457702	258259	87.36	1317	1320	1281	1744	940	1342	1295.04	0.43	71039	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	214	-5.64	0.23	12	1.59	-234.00	5737.00	2315	20250117	-42.98	700	20241209	88.57	2315	-42.98	20250117	1009	30.82	20250109	2315	-42.98	20250117	700	88.57	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
104	20250212	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-52	5	-3.87	238236842	184035	62.25	1317	1320	1281	1744	940	1342	1294.51	0.43	37450	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	209	-5.51	0.22	12	1.13	-234.00	5737.00	2315	20250117	-44.28	700	20241209	84.29	2315	-44.28	20250117	1009	27.85	20250109	2315	-44.28	20250117	700	84.29	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
105	20250212	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-55	5	-4.10	56456849	43650	14.77	1317	1317	1281	1744	940	1342	1293.37	0.43	5633	1522	1431	1369	1278	1216	1401	1248	81	402	500	930	1	1	16218740	209	-5.50	0.22	12	0.27	-234.00	5737.00	2315	20250117	-44.41	700	20241209	83.86	2315	-44.41	20250117	1009	27.55	20250109	2315	-44.41	20250117	700	83.86	20241209	0.21	N	106240	500	81 억	69769	N	N	N	00	N
106	20250211	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	-48	5	-3.45	399900587	293547	112.39	1389	1460	1307	1807	973	1390	1362.37	0.13	49703	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	218	-5.74	0.23	12	1.81	-234.00	5737.00	2315	20250117	-42.03	700	20241209	91.71	2315	-42.03	20250117	1009	33.00	20250109	2315	-42.03	20250117	700	91.71	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
107	20250211	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	-50	5	-3.60	382158165	280334	107.33	1389	1460	1307	1807	973	1390	1363.22	0.13	49624	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	217	-5.73	0.23	12	1.73	-234.00	5737.00	2315	20250117	-42.12	700	20241209	91.43	2315	-42.12	20250117	1009	32.80	20250109	2315	-42.12	20250117	700	91.43	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
108	20250211	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-53	5	-3.81	337540425	247017	94.58	1389	1460	1307	1807	973	1390	1366.47	0.13	45200	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	217	-5.71	0.23	12	1.52	-234.00	5737.00	2315	20250117	-42.25	700	20241209	91.00	2315	-42.25	20250117	1009	32.51	20250109	2315	-42.25	20250117	700	91.00	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
109	20250211	130741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1357	-33	5	-2.37	305588209	223278	85.49	1389	1460	1307	1807	973	1390	1368.64	0.13	45744	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	220	-5.80	0.24	12	1.38	-234.00	5737.00	2315	20250117	-41.38	700	20241209	93.86	2315	-41.38	20250117	1009	34.49	20250109	2315	-41.38	20250117	700	93.86	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
110	20250211	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1356	-34	5	-2.45	279308624	203999	78.11	1389	1460	1307	1807	973	1390	1369.17	0.13	49351	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	220	-5.79	0.24	12	1.26	-234.00	5737.00	2315	20250117	-41.43	700	20241209	93.71	2315	-41.43	20250117	1009	34.39	20250109	2315	-41.43	20250117	700	93.71	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
111	20250211	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	-40	5	-2.88	264526260	193094	73.93	1389	1460	1307	1807	973	1390	1369.94	0.13	50387	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	219	-5.77	0.24	12	1.19	-234.00	5737.00	2315	20250117	-41.68	700	20241209	92.86	2315	-41.68	20250117	1009	33.80	20250109	2315	-41.68	20250117	700	92.86	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
112	20250211	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1351	-39	5	-2.81	153359566	110581	42.34	1389	1460	1307	1807	973	1390	1386.85	0.13	6014	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	219	-5.77	0.24	12	0.68	-234.00	5737.00	2315	20250117	-41.64	700	20241209	93.00	2315	-41.64	20250117	1009	33.89	20250109	2315	-41.64	20250117	700	93.00	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
113	20250211	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	57	2	4.10	28847775	20359	7.80	1389	1460	1389	1807	973	1390	1416.95	0.13	1257	1550	1470	1410	1330	1270	1440	1300	81	417	500	970	1	1	16218740	235	-6.18	0.25	12	0.13	-234.00	5737.00	2315	20250117	-37.49	700	20241209	106.71	2315	-37.49	20250117	1009	43.41	20250109	2315	-37.49	20250117	700	106.71	20241209	0.24	N	106240	500	81 억	20571	N	N	N	00	N
114	20250210	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-59	5	-4.07	363902082	257310	68.20	1406	1490	1350	1883	1015	1449	1414.48	0.00	32442	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	225	-5.94	0.24	12	1.59	-234.00	5737.00	2315	20250117	-39.96	700	20241209	98.57	2315	-39.96	20250117	1009	37.76	20250109	2315	-39.96	20250117	700	98.57	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
115	20250210	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1427	-22	5	-1.52	292671480	206245	54.67	1406	1490	1350	1883	1015	1449	1419.04	0.00	23247	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	231	-6.10	0.25	12	1.27	-234.00	5737.00	2315	20250117	-38.36	700	20241209	103.86	2315	-38.36	20250117	1009	41.43	20250109	2315	-38.36	20250117	700	103.86	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
116	20250210	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	1	2	0.07	283586853	199896	52.98	1406	1490	1350	1883	1015	1449	1418.66	0.00	22672	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	235	-6.20	0.25	12	1.23	-234.00	5737.00	2315	20250117	-37.37	700	20241209	107.14	2315	-37.37	20250117	1009	43.71	20250109	2315	-37.37	20250117	700	107.14	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
117	20250210	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	7	2	0.48	273336485	192803	51.10	1406	1490	1350	1883	1015	1449	1417.69	0.00	22187	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	236	-6.22	0.25	12	1.19	-234.00	5737.00	2315	20250117	-37.11	700	20241209	108.00	2315	-37.11	20250117	1009	44.30	20250109	2315	-37.11	20250117	700	108.00	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
118	20250210	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	0	3	0.00	258884157	182868	48.47	1406	1490	1350	1883	1015	1449	1415.68	0.00	21911	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	235	-6.19	0.25	12	1.13	-234.00	5737.00	2315	20250117	-37.41	700	20241209	107.00	2315	-37.41	20250117	1009	43.61	20250109	2315	-37.41	20250117	700	107.00	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
119	20250210	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-16	5	-1.10	184666232	131793	34.93	1406	1433	1350	1883	1015	1449	1401.17	0.00	49340	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	232	-6.12	0.25	12	0.81	-234.00	5737.00	2315	20250117	-38.10	700	20241209	104.71	2315	-38.10	20250117	1009	42.02	20250109	2315	-38.10	20250117	700	104.71	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
120	20250210	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1396	-53	5	-3.66	140673788	100716	26.69	1406	1430	1350	1883	1015	1449	1396.71	0.00	32577	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	226	-5.97	0.24	12	0.62	-234.00	5737.00	2315	20250117	-39.70	700	20241209	99.43	2315	-39.70	20250117	1009	38.35	20250109	2315	-39.70	20250117	700	99.43	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
121	20250210	090729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	-54	5	-3.73	36145349	25959	6.88	1406	1409	1350	1883	1015	1449	1392.29	0.00	3589	1557	1502	1446	1391	1335	1475	1364	81	434	500	1010	1	1	16218740	226	-5.96	0.24	12	0.16	-234.00	5737.00	2315	20250117	-39.74	700	20241209	99.29	2315	-39.74	20250117	1009	38.26	20250109	2315	-39.74	20250117	700	99.29	20241209	0.24	N	106240	500	81 억	0	N	N	N	00	N
122	20250207	160724	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	-52	5	-3.46	545508029	375848	86.82	1501	1501	1390	1951	1051	1501	1451.41	0.35	-66180	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	235	-6.19	0.25	12	2.32	-234.00	5737.00	2315	20250117	-37.41	700	20241209	107.00	2315	-37.41	20250117	1009	43.61	20250109	2315	-37.41	20250117	700	107.00	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
123	20250207	150725	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-62	5	-4.13	514525926	354373	81.86	1501	1501	1390	1951	1051	1501	1451.93	0.35	-59614	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	233	-6.15	0.25	12	2.18	-234.00	5737.00	2315	20250117	-37.84	700	20241209	105.57	2315	-37.84	20250117	1009	42.62	20250109	2315	-37.84	20250117	700	105.57	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
124	20250207	140725	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	-52	5	-3.46	451759745	310762	71.78	1501	1501	1390	1951	1051	1501	1453.72	0.35	-52522	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	235	-6.19	0.25	12	1.92	-234.00	5737.00	2315	20250117	-37.41	700	20241209	107.00	2315	-37.41	20250117	1009	43.61	20250109	2315	-37.41	20250117	700	107.00	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
125	20250207	130723	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	-53	5	-3.53	426523138	293306	67.75	1501	1501	1390	1951	1051	1501	1454.19	0.35	-58441	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	235	-6.19	0.25	12	1.81	-234.00	5737.00	2315	20250117	-37.45	700	20241209	106.86	2315	-37.45	20250117	1009	43.51	20250109	2315	-37.45	20250117	700	106.86	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
126	20250207	120723	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	-40	5	-2.66	400897298	275620	63.67	1501	1501	1390	1951	1051	1501	1454.53	0.35	-58759	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	237	-6.24	0.25	12	1.70	-234.00	5737.00	2315	20250117	-36.89	700	20241209	108.71	2315	-36.89	20250117	1009	44.80	20250109	2315	-36.89	20250117	700	108.71	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
127	20250207	110721	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-22	5	-1.47	296971952	205572	47.48	1501	1501	1390	1951	1051	1501	1444.61	0.35	-17944	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	240	-6.32	0.26	12	1.27	-234.00	5737.00	2315	20250117	-36.11	700	20241209	111.29	2315	-36.11	20250117	1009	46.58	20250109	2315	-36.11	20250117	700	111.29	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
128	20250207	100723	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	-71	5	-4.73	158479724	108676	25.10	1501	1501	1390	1951	1051	1501	1458.28	0.35	-14497	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	232	-6.11	0.25	12	0.67	-234.00	5737.00	2315	20250117	-38.23	700	20241209	104.29	2315	-38.23	20250117	1009	41.72	20250109	2315	-38.23	20250117	700	104.29	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
129	20250207	090728	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	-40	5	-2.66	20516311	13974	3.23	1501	1501	1390	1951	1051	1501	1468.18	0.35	36	1613	1556	1471	1414	1329	1585	1443	81	450	500	1050	1	1	16218740	237	-6.24	0.25	12	0.09	-234.00	5737.00	2315	20250117	-36.89	700	20241209	108.71	2315	-36.89	20250117	1009	44.80	20250109	2315	-36.89	20250117	700	108.71	20241209	0.24	N	106240	500	81 억	57390	N	N	N	01	N
130	20250206	160706	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	100	2	7.14	628722749	430017	122.37	1390	1528	1386	1821	981	1401	1462.10	0.17	31941	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	243	-6.41	0.26	12	2.65	-234.00	5737.00	2315	20250117	-35.16	700	20241209	114.43	2315	-35.16	20250117	1009	48.76	20250109	2315	-35.16	20250117	700	114.43	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
131	20250206	150709	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	107	2	7.64	592621056	405934	115.51	1390	1528	1386	1821	981	1401	1459.91	0.17	35103	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	245	-6.44	0.26	12	2.50	-234.00	5737.00	2315	20250117	-34.86	700	20241209	115.43	2315	-34.86	20250117	1009	49.45	20250109	2315	-34.86	20250117	700	115.43	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
132	20250206	140710	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	65	2	4.64	419706931	290503	82.67	1390	1490	1386	1821	981	1401	1444.77	0.17	-4536	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	238	-6.26	0.26	12	1.79	-234.00	5737.00	2315	20250117	-36.67	700	20241209	109.43	2315	-36.67	20250117	1009	45.29	20250109	2315	-36.67	20250117	700	109.43	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
133	20250206	130708	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	55	2	3.93	379887864	263217	74.90	1390	1490	1386	1821	981	1401	1443.27	0.17	-7975	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	236	-6.22	0.25	12	1.62	-234.00	5737.00	2315	20250117	-37.11	700	20241209	108.00	2315	-37.11	20250117	1009	44.30	20250109	2315	-37.11	20250117	700	108.00	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
134	20250206	120705	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	68	2	4.85	347788498	241036	68.59	1390	1490	1386	1821	981	1401	1442.91	0.17	-9116	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	238	-6.28	0.26	12	1.49	-234.00	5737.00	2315	20250117	-36.54	700	20241209	109.86	2315	-36.54	20250117	1009	45.59	20250109	2315	-36.54	20250117	700	109.86	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
135	20250206	110700	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1478	77	2	5.50	312074691	216514	61.61	1390	1490	1386	1821	981	1401	1441.38	0.17	-10529	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	240	-6.32	0.26	12	1.33	-234.00	5737.00	2315	20250117	-36.16	700	20241209	111.14	2315	-36.16	20250117	1009	46.48	20250109	2315	-36.16	20250117	700	111.14	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
136	20250206	100701	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1453	52	2	3.71	200579361	140322	39.93	1390	1490	1386	1821	981	1401	1429.44	0.17	-9100	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	236	-6.21	0.25	12	0.87	-234.00	5737.00	2315	20250117	-37.24	700	20241209	107.57	2315	-37.24	20250117	1009	44.00	20250109	2315	-37.24	20250117	700	107.57	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
137	20250206	090710	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	-9	5	-0.64	17196111	12320	3.51	1390	1403	1390	1821	981	1401	1395.75	0.17	985	1482	1441	1411	1370	1340	1462	1391	81	420	500	0	1	1	16218740	226	-5.95	0.24	12	0.08	-234.00	5737.00	2315	20250117	-39.87	700	20241209	98.86	2315	-39.87	20250117	1009	37.96	20250109	2315	-39.87	20250117	700	98.86	20241209	0.24	N	106240	500	81 억	27627	N	N	N	02	N
138	20250205	160659	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	5	2	0.36	484402443	342145	42.53	1398	1452	1381	1814	978	1396	1415.78	0.35	-28384	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	227	-5.99	0.24	12	2.11	-234.00	5737.00	2315	20250117	-39.48	700	20241209	100.14	2315	-39.48	20250117	1009	38.85	20250109	2315	-39.48	20250117	700	100.14	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
139	20250205	150703	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	15	2	1.07	474165923	334855	41.62	1398	1452	1381	1814	978	1396	1416.03	0.35	-29833	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	229	-6.03	0.25	12	2.06	-234.00	5737.00	2315	20250117	-39.05	700	20241209	101.57	2315	-39.05	20250117	1009	39.84	20250109	2315	-39.05	20250117	700	101.57	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
140	20250205	140700	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-6	5	-0.43	450351692	317890	39.51	1398	1452	1381	1814	978	1396	1416.69	0.35	-31373	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	225	-5.94	0.24	12	1.96	-234.00	5737.00	2315	20250117	-39.96	700	20241209	98.57	2315	-39.96	20250117	1009	37.76	20250109	2315	-39.96	20250117	700	98.57	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
141	20250205	130659	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	41	2	2.94	351489672	247275	30.73	1398	1452	1381	1814	978	1396	1421.45	0.35	-30388	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	233	-6.14	0.25	12	1.52	-234.00	5737.00	2315	20250117	-37.93	700	20241209	105.29	2315	-37.93	20250117	1009	42.42	20250109	2315	-37.93	20250117	700	105.29	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
142	20250205	120701	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	28	2	2.01	293107794	205619	25.56	1398	1452	1398	1814	978	1396	1425.49	0.35	-28829	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	231	-6.09	0.25	12	1.27	-234.00	5737.00	2315	20250117	-38.49	700	20241209	103.43	2315	-38.49	20250117	1009	41.13	20250109	2315	-38.49	20250117	700	103.43	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
143	20250205	110700	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	47	2	3.37	236614421	166036	20.64	1398	1452	1398	1814	978	1396	1425.08	0.35	-14621	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	234	-6.17	0.25	12	1.02	-234.00	5737.00	2315	20250117	-37.67	700	20241209	106.14	2315	-37.67	20250117	1009	43.01	20250109	2315	-37.67	20250117	700	106.14	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
144	20250205	100707	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	38	2	2.72	187562531	131777	16.38	1398	1452	1398	1814	978	1396	1423.33	0.35	-27665	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	233	-6.13	0.25	12	0.81	-234.00	5737.00	2315	20250117	-38.06	700	20241209	104.86	2315	-38.06	20250117	1009	42.12	20250109	2315	-38.06	20250117	700	104.86	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
145	20250205	090711	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	19	2	1.36	54190468	38654	4.80	1398	1425	1398	1814	978	1396	1401.94	0.35	829	1525	1460	1365	1300	1205	1493	1333	81	418	500	0	1	1	16218740	229	-6.05	0.25	12	0.24	-234.00	5737.00	2315	20250117	-38.88	700	20241209	102.14	2315	-38.88	20250117	1009	40.24	20250109	2315	-38.88	20250117	700	102.14	20241209	0.24	N	106240	500	81 억	56384	N	N	N	02	N
146	20250204	160643	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1396	113	2	8.81	1094474732	798106	82.22	1270	1430	1270	1667	899	1283	1371.30	0.00	104845	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	226	-5.97	0.24	12	4.92	-234.00	5737.00	2315	20250117	-39.70	700	20241209	99.43	2315	-39.70	20250117	1009	38.35	20250109	2315	-39.70	20250117	700	99.43	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N
147	20250204	150654	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1372	89	2	6.94	1071114175	781236	80.48	1270	1430	1270	1667	899	1283	1371.05	0.00	104536	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	223	-5.86	0.24	12	4.82	-234.00	5737.00	2315	20250117	-40.73	700	20241209	96.00	2315	-40.73	20250117	1009	35.98	20250109	2315	-40.73	20250117	700	96.00	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N
148	20250204	140653	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	115	2	8.96	983664947	717392	73.91	1270	1430	1270	1667	899	1283	1371.17	0.00	102963	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	227	-5.97	0.24	12	4.42	-234.00	5737.00	2315	20250117	-39.61	700	20241209	99.71	2315	-39.61	20250117	1009	38.55	20250109	2315	-39.61	20250117	700	99.71	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N
149	20250204	130656	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	125	2	9.74	913400895	667502	68.77	1270	1430	1270	1667	899	1283	1368.39	0.00	91604	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	228	-6.02	0.25	12	4.12	-234.00	5737.00	2315	20250117	-39.18	700	20241209	101.14	2315	-39.18	20250117	1009	39.54	20250109	2315	-39.18	20250117	700	101.14	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N
150	20250204	120701	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	114	2	8.89	782660062	574687	59.20	1270	1430	1270	1667	899	1283	1361.89	0.00	74253	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	227	-5.97	0.24	12	3.54	-234.00	5737.00	2315	20250117	-39.65	700	20241209	99.57	2315	-39.65	20250117	1009	38.45	20250109	2315	-39.65	20250117	700	99.57	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N
151	20250204	110646	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1371	88	2	6.86	679113282	499812	51.49	1270	1430	1270	1667	899	1283	1358.74	0.00	59993	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	222	-5.86	0.24	12	3.08	-234.00	5737.00	2315	20250117	-40.78	700	20241209	95.86	2315	-40.78	20250117	1009	35.88	20250109	2315	-40.78	20250117	700	95.86	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N
152	20250204	100652	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1374	91	2	7.09	324154610	243722	25.11	1270	1385	1270	1667	899	1283	1330.02	0.00	53738	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	223	-5.87	0.24	12	1.50	-234.00	5737.00	2315	20250117	-40.65	700	20241209	96.29	2315	-40.65	20250117	1009	36.17	20250109	2315	-40.65	20250117	700	96.29	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N
153	20250204	090652	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	35	2	2.73	52813826	40748	4.20	1270	1319	1270	1667	899	1283	1296.11	0.00	3645	1568	1425	1337	1194	1106	1381	1150	81	384	500	0	1	1	16218740	214	-5.63	0.23	12	0.25	-234.00	5737.00	2315	20250117	-43.07	700	20241209	88.29	2315	-43.07	20250117	1009	30.62	20250109	2315	-43.07	20250117	700	88.29	20241209	0.26	N	106240	500	81 억	0	N	N	N	02	N

64 KiB Raw Blame History

64 KiB

Raw Blame History