KissMeData/043360/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	-32	5	-1.74	15915956	8742	157.00	1839	1840	1804	2390	1288	1840	1820.63	0.18	95	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	163	-7.56	0.38	12	0.10	-239.00	4801.00	3215	20240405	-43.76	1650	20241209	9.58	2285	-20.88	20250122	1790	1.01	20250219	3215	-43.76	20240405	1650	9.58	20241209	N	043360	500	45 억	16311	N	N	N	N
3	20250228	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	-9	5	-0.49	15568314	8550	153.56	1839	1840	1804	2390	1288	1840	1820.86	0.18	89	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	165	-7.66	0.38	12	0.09	-239.00	4801.00	3215	20240405	-43.05	1650	20241209	10.97	2285	-19.87	20250122	1790	2.29	20250219	3215	-43.05	20240405	1650	10.97	20241209	N	043360	500	45 억	16311	N	N	N	N
4	20250228	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	-11	5	-0.60	14942355	8208	147.41	1839	1840	1804	2390	1288	1840	1820.46	0.18	152	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	165	-7.65	0.38	12	0.09	-239.00	4801.00	3215	20240405	-43.11	1650	20241209	10.85	2285	-19.96	20250122	1790	2.18	20250219	3215	-43.11	20240405	1650	10.85	20241209	N	043360	500	45 억	16311	N	N	N	N
5	20250228	130525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	-11	5	-0.60	14390437	7906	141.99	1839	1840	1804	2390	1288	1840	1820.19	0.18	235	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	165	-7.65	0.38	12	0.09	-239.00	4801.00	3215	20240405	-43.11	1650	20241209	10.85	2285	-19.96	20250122	1790	2.18	20250219	3215	-43.11	20240405	1650	10.85	20241209	N	043360	500	45 억	16311	N	N	N	N
6	20250228	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1824	-16	5	-0.87	12991686	7135	128.14	1839	1840	1804	2390	1288	1840	1820.84	0.18	238	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	164	-7.63	0.38	12	0.08	-239.00	4801.00	3215	20240405	-43.27	1650	20241209	10.55	2285	-20.18	20250122	1790	1.90	20250219	3215	-43.27	20240405	1650	10.55	20241209	N	043360	500	45 억	16311	N	N	N	N
7	20250228	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1824	-16	5	-0.87	10346680	5673	101.89	1839	1840	1804	2390	1288	1840	1823.85	0.18	238	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	164	-7.63	0.38	12	0.06	-239.00	4801.00	3215	20240405	-43.27	1650	20241209	10.55	2285	-20.18	20250122	1790	1.90	20250219	3215	-43.27	20240405	1650	10.55	20241209	N	043360	500	45 억	16311	N	N	N	N
8	20250228	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	-9	5	-0.49	7254502	3965	71.21	1839	1840	1804	2390	1288	1840	1829.63	0.18	238	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	165	-7.66	0.38	12	0.04	-239.00	4801.00	3215	20240405	-43.05	1650	20241209	10.97	2285	-19.87	20250122	1790	2.29	20250219	3215	-43.05	20240405	1650	10.97	20241209	N	043360	500	45 억	16311	N	N	N	N
9	20250228	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	0	3	0.00	1777053	966	17.35	1839	1840	1838	2390	1288	1840	1839.60	0.18	-43	1885	1862	1850	1827	1815	1856	1821	45	550	500	1250	1	1	9000000	166	-7.70	0.38	12	0.01	-239.00	4801.00	3215	20240405	-42.77	1650	20241209	11.52	2285	-19.47	20250122	1790	2.79	20250219	3215	-42.77	20240405	1650	11.52	20241209	N	043360	500	45 억	16311	N	N	N	N
10	20250227	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	-33	5	-1.76	10361040	5568	217.16	1873	1873	1838	2430	1312	1873	1861.51	0.18	-270	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	166	-7.70	0.38	12	0.06	-239.00	4801.00	3215	20240405	-42.77	1650	20241209	11.52	2285	-19.47	20250122	1790	2.79	20250219	3215	-42.77	20240405	1650	11.52	20241209	N	043360	500	45 억	16586	N	N	N	N
11	20250227	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-2	5	-0.11	9358240	5023	195.90	1873	1873	1838	2430	1312	1873	1863.08	0.18	-275	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	168	-7.83	0.39	12	0.06	-239.00	4801.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1790	4.53	20250219	3215	-41.80	20240405	1650	13.39	20241209	N	043360	500	45 억	16586	N	N	N	N
12	20250227	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-2	5	-0.11	8057272	4320	168.49	1873	1873	1864	2430	1312	1873	1865.11	0.18	-275	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	168	-7.83	0.39	12	0.05	-239.00	4801.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1790	4.53	20250219	3215	-41.80	20240405	1650	13.39	20241209	N	043360	500	45 억	16586	N	N	N	N
13	20250227	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-2	5	-0.11	6191401	3319	129.45	1873	1873	1864	2430	1312	1873	1865.44	0.18	-275	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	168	-7.83	0.39	12	0.04	-239.00	4801.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1790	4.53	20250219	3215	-41.80	20240405	1650	13.39	20241209	N	043360	500	45 억	16586	N	N	N	N
14	20250227	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1870	-3	5	-0.16	2556765	1370	53.43	1873	1873	1865	2430	1312	1873	1866.25	0.18	-18	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	168	-7.82	0.39	12	0.02	-239.00	4801.00	3215	20240405	-41.84	1650	20241209	13.33	2285	-18.16	20250122	1790	4.47	20250219	3215	-41.84	20240405	1650	13.33	20241209	N	043360	500	45 억	16586	N	N	N	N
15	20250227	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1866	-7	5	-0.37	2369765	1270	49.53	1873	1873	1865	2430	1312	1873	1865.96	0.18	-18	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	168	-7.81	0.39	12	0.01	-239.00	4801.00	3215	20240405	-41.96	1650	20241209	13.09	2285	-18.34	20250122	1790	4.25	20250219	3215	-41.96	20240405	1650	13.09	20241209	N	043360	500	45 억	16586	N	N	N	N
16	20250227	100536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1866	-7	5	-0.37	2173823	1165	45.44	1873	1873	1865	2430	1312	1873	1865.94	0.18	-18	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	168	-7.81	0.39	12	0.01	-239.00	4801.00	3215	20240405	-41.96	1650	20241209	13.09	2285	-18.34	20250122	1790	4.25	20250219	3215	-41.96	20240405	1650	13.09	20241209	N	043360	500	45 억	16586	N	N	N	N
17	20250227	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1873	0	3	0.00	247236	132	5.15	1873	1873	1873	2430	1312	1873	1873.00	0.18	0	1893	1883	1874	1864	1855	1888	1869	45	557	500	1270	1	1	9000000	169	-7.84	0.39	12	0.00	-239.00	4801.00	3215	20240405	-41.74	1650	20241209	13.52	2285	-18.03	20250122	1790	4.64	20250219	3215	-41.74	20240405	1650	13.52	20241209	N	043360	500	45 억	16586	N	N	N	N
18	20250226	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1873	-11	5	-0.58	4793862	2564	49.44	1865	1884	1865	2445	1319	1884	1869.68	0.18	-11	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	169	-7.84	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.74	1650	20241209	13.52	2285	-18.03	20250122	1790	4.64	20250219	3215	-41.74	20240405	1650	13.52	20241209	N	043360	500	45 억	16602	N	N	N	N
19	20250226	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1873	-11	5	-0.58	4702085	2515	48.50	1865	1884	1865	2445	1319	1884	1869.62	0.18	14	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	169	-7.84	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.74	1650	20241209	13.52	2285	-18.03	20250122	1790	4.64	20250219	3215	-41.74	20240405	1650	13.52	20241209	N	043360	500	45 억	16602	N	N	N	N
20	20250226	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1878	-6	5	-0.32	4694593	2511	48.42	1865	1884	1865	2445	1319	1884	1869.61	0.18	14	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	169	-7.86	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.59	1650	20241209	13.82	2285	-17.81	20250122	1790	4.92	20250219	3215	-41.59	20240405	1650	13.82	20241209	N	043360	500	45 억	16602	N	N	N	N
21	20250226	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1878	-6	5	-0.32	4694593	2511	48.42	1865	1884	1865	2445	1319	1884	1869.61	0.18	14	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	169	-7.86	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.59	1650	20241209	13.82	2285	-17.81	20250122	1790	4.92	20250219	3215	-41.59	20240405	1650	13.82	20241209	N	043360	500	45 억	16602	N	N	N	N
22	20250226	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1878	-6	5	-0.32	4683325	2505	48.30	1865	1884	1865	2445	1319	1884	1869.59	0.18	14	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	169	-7.86	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.59	1650	20241209	13.82	2285	-17.81	20250122	1790	4.92	20250219	3215	-41.59	20240405	1650	13.82	20241209	N	043360	500	45 억	16602	N	N	N	N
23	20250226	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1878	-6	5	-0.32	4660921	2493	48.07	1865	1884	1865	2445	1319	1884	1869.60	0.18	14	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	169	-7.86	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.59	1650	20241209	13.82	2285	-17.81	20250122	1790	4.92	20250219	3215	-41.59	20240405	1650	13.82	20241209	N	043360	500	45 억	16602	N	N	N	N
24	20250226	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1878	-6	5	-0.32	1709052	911	17.57	1865	1884	1865	2445	1319	1884	1876.02	0.18	-13	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	169	-7.86	0.39	12	0.01	-239.00	4801.00	3215	20240405	-41.59	1650	20241209	13.82	2285	-17.81	20250122	1790	4.92	20250219	3215	-41.59	20240405	1650	13.82	20241209	N	043360	500	45 억	16602	N	N	N	N
25	20250226	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1884	0	3	0.00	1677133	894	17.24	1865	1884	1865	2445	1319	1884	1875.99	0.18	0	1933	1908	1865	1840	1797	1921	1853	45	561	500	1280	1	1	9000000	170	-7.88	0.39	12	0.01	-239.00	4801.00	3215	20240405	-41.40	1650	20241209	14.18	2285	-17.55	20250122	1790	5.25	20250219	3215	-41.40	20240405	1650	14.18	20241209	N	043360	500	45 억	16602	N	N	N	N
26	20250225	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1884	62	2	3.40	9549443	5156	29.85	1822	1890	1822	2365	1276	1822	1852.10	0.20	-959	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	170	-7.88	0.39	12	0.06	-239.00	4801.00	3215	20240405	-41.40	1650	20241209	14.18	2285	-17.55	20250122	1790	5.25	20250219	3215	-41.40	20240405	1650	14.18	20241209	N	043360	500	45 억	17566	N	N	N	N
27	20250225	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1864	42	2	2.31	8824126	4771	27.62	1822	1890	1822	2365	1276	1822	1849.53	0.20	-964	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	168	-7.80	0.39	12	0.05	-239.00	4801.00	3215	20240405	-42.02	1650	20241209	12.97	2285	-18.42	20250122	1790	4.13	20250219	3215	-42.02	20240405	1650	12.97	20241209	N	043360	500	45 억	17566	N	N	N	N
28	20250225	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1865	43	2	2.36	8798052	4757	27.54	1822	1890	1822	2365	1276	1822	1849.50	0.20	-964	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	168	-7.80	0.39	12	0.05	-239.00	4801.00	3215	20240405	-41.99	1650	20241209	13.03	2285	-18.38	20250122	1790	4.19	20250219	3215	-41.99	20240405	1650	13.03	20241209	N	043360	500	45 억	17566	N	N	N	N
29	20250225	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1866	44	2	2.41	8632067	4668	27.03	1822	1890	1822	2365	1276	1822	1849.20	0.20	-964	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	168	-7.81	0.39	12	0.05	-239.00	4801.00	3215	20240405	-41.96	1650	20241209	13.09	2285	-18.34	20250122	1790	4.25	20250219	3215	-41.96	20240405	1650	13.09	20241209	N	043360	500	45 억	17566	N	N	N	N
30	20250225	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	38	2	2.09	7891379	4270	24.72	1822	1890	1822	2365	1276	1822	1848.10	0.20	-964	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	167	-7.78	0.39	12	0.05	-239.00	4801.00	3215	20240405	-42.15	1650	20241209	12.73	2285	-18.60	20250122	1790	3.91	20250219	3215	-42.15	20240405	1650	12.73	20241209	N	043360	500	45 억	17566	N	N	N	N
31	20250225	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1866	44	2	2.41	7387619	4000	23.16	1822	1890	1822	2365	1276	1822	1846.90	0.20	-936	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	168	-7.81	0.39	12	0.04	-239.00	4801.00	3215	20240405	-41.96	1650	20241209	13.09	2285	-18.34	20250122	1790	4.25	20250219	3215	-41.96	20240405	1650	13.09	20241209	N	043360	500	45 억	17566	N	N	N	N
32	20250225	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1830	8	2	0.44	2479522	1358	7.86	1822	1835	1822	2365	1276	1822	1825.86	0.20	0	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	165	-7.66	0.38	12	0.02	-239.00	4801.00	3215	20240405	-43.08	1650	20241209	10.91	2285	-19.91	20250122	1790	2.23	20250219	3215	-43.08	20240405	1650	10.91	20241209	N	043360	500	45 억	17566	N	N	N	N
33	20250225	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	13	2	0.71	1291827	709	4.11	1822	1835	1822	2365	1276	1822	1822.04	0.20	0	1871	1846	1834	1809	1797	1840	1803	45	543	500	1230	1	1	9000000	165	-7.68	0.38	12	0.01	-239.00	4801.00	3215	20240405	-42.92	1650	20241209	11.21	2285	-19.69	20250122	1790	2.51	20250219	3215	-42.92	20240405	1650	11.21	20241209	N	043360	500	45 억	17566	N	N	N	N
34	20250224	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	-28	5	-1.51	31955326	17271	216.27	1835	1859	1822	2405	1295	1850	1850.23	0.19	106	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	164	-7.62	0.38	12	0.19	-239.00	4801.00	3215	20240405	-43.33	1650	20241209	10.42	2285	-20.26	20250122	1790	1.79	20250219	3215	-43.33	20240405	1650	10.42	20241209	N	043360	500	45 억	17465	N	N	N	N
35	20250224	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1858	8	2	0.43	31241102	16879	211.36	1835	1859	1835	2405	1295	1850	1850.89	0.19	467	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	167	-7.77	0.39	12	0.19	-239.00	4801.00	3215	20240405	-42.21	1650	20241209	12.61	2285	-18.69	20250122	1790	3.80	20250219	3215	-42.21	20240405	1650	12.61	20241209	N	043360	500	45 억	17465	N	N	N	N
36	20250224	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1858	8	2	0.43	27525102	14879	186.31	1835	1859	1835	2405	1295	1850	1849.93	0.19	467	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	167	-7.77	0.39	12	0.17	-239.00	4801.00	3215	20240405	-42.21	1650	20241209	12.61	2285	-18.69	20250122	1790	3.80	20250219	3215	-42.21	20240405	1650	12.61	20241209	N	043360	500	45 억	17465	N	N	N	N
37	20250224	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1858	8	2	0.43	27525102	14879	186.31	1835	1859	1835	2405	1295	1850	1849.93	0.19	467	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	167	-7.77	0.39	12	0.17	-239.00	4801.00	3215	20240405	-42.21	1650	20241209	12.61	2285	-18.69	20250122	1790	3.80	20250219	3215	-42.21	20240405	1650	12.61	20241209	N	043360	500	45 억	17465	N	N	N	N
38	20250224	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	4	2	0.22	24819178	13420	168.04	1835	1859	1835	2405	1295	1850	1849.42	0.19	-298	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	167	-7.76	0.39	12	0.15	-239.00	4801.00	3215	20240405	-42.33	1650	20241209	12.36	2285	-18.86	20250122	1790	3.58	20250219	3215	-42.33	20240405	1650	12.36	20241209	N	043360	500	45 억	17465	N	N	N	N
39	20250224	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	4	2	0.22	24670858	13340	167.04	1835	1859	1835	2405	1295	1850	1849.39	0.19	-298	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	167	-7.76	0.39	12	0.15	-239.00	4801.00	3215	20240405	-42.33	1650	20241209	12.36	2285	-18.86	20250122	1790	3.58	20250219	3215	-42.33	20240405	1650	12.36	20241209	N	043360	500	45 억	17465	N	N	N	N
40	20250224	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1856	6	2	0.32	17616680	9527	119.30	1835	1859	1835	2405	1295	1850	1849.13	0.19	110	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	167	-7.77	0.39	12	0.11	-239.00	4801.00	3215	20240405	-42.27	1650	20241209	12.48	2285	-18.77	20250122	1790	3.69	20250219	3215	-42.27	20240405	1650	12.48	20241209	N	043360	500	45 억	17465	N	N	N	N
41	20250224	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	4	2	0.22	5822107	3152	39.47	1835	1854	1835	2405	1295	1850	1847.12	0.19	186	1862	1855	1843	1836	1824	1859	1840	45	555	500	1250	1	1	9000000	167	-7.76	0.39	12	0.04	-239.00	4801.00	3215	20240405	-42.33	1650	20241209	12.36	2285	-18.86	20250122	1790	3.58	20250219	3215	-42.33	20240405	1650	12.36	20241209	N	043360	500	45 억	17465	N	N	N	N
42	20250221	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	0	3	0.00	14730758	7986	190.28	1849	1850	1831	2405	1295	1850	1844.52	0.20	-158	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	167	-7.74	0.39	12	0.09	-239.00	4801.00	3215	20240405	-42.46	1650	20241209	12.12	2285	-19.04	20250122	1790	3.35	20250219	3215	-42.46	20240405	1650	12.12	20241209	N	043360	500	45 억	17628	N	N	N	N
43	20250221	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1842	-8	5	-0.43	14394058	7804	185.94	1849	1849	1831	2405	1295	1850	1844.39	0.20	-153	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	166	-7.71	0.38	12	0.09	-239.00	4801.00	3215	20240405	-42.71	1650	20241209	11.64	2285	-19.39	20250122	1790	2.91	20250219	3215	-42.71	20240405	1650	11.64	20241209	N	043360	500	45 억	17628	N	N	N	N
44	20250221	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	-6	5	-0.32	13984832	7581	180.63	1849	1849	1831	2405	1295	1850	1844.67	0.20	-153	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	166	-7.72	0.38	12	0.08	-239.00	4801.00	3215	20240405	-42.64	1650	20241209	11.76	2285	-19.30	20250122	1790	3.02	20250219	3215	-42.64	20240405	1650	11.76	20241209	N	043360	500	45 억	17628	N	N	N	N
45	20250221	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	-6	5	-0.32	10854972	5872	139.91	1849	1849	1831	2405	1295	1850	1848.58	0.20	-195	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	166	-7.72	0.38	12	0.07	-239.00	4801.00	3215	20240405	-42.64	1650	20241209	11.76	2285	-19.30	20250122	1790	3.02	20250219	3215	-42.64	20240405	1650	11.76	20241209	N	043360	500	45 억	17628	N	N	N	N
46	20250221	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1846	-4	5	-0.22	10748680	5814	138.53	1849	1849	1831	2405	1295	1850	1848.74	0.20	-195	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	166	-7.72	0.38	12	0.06	-239.00	4801.00	3215	20240405	-42.58	1650	20241209	11.88	2285	-19.21	20250122	1790	3.13	20250219	3215	-42.58	20240405	1650	11.88	20241209	N	043360	500	45 억	17628	N	N	N	N
47	20250221	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1849	-1	5	-0.05	10686167	5780	137.72	1849	1849	1831	2405	1295	1850	1848.80	0.20	-185	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	166	-7.74	0.39	12	0.06	-239.00	4801.00	3215	20240405	-42.49	1650	20241209	12.06	2285	-19.08	20250122	1790	3.30	20250219	3215	-42.49	20240405	1650	12.06	20241209	N	043360	500	45 억	17628	N	N	N	N
48	20250221	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1849	-1	5	-0.05	9442436	5107	121.68	1849	1849	1831	2405	1295	1850	1848.90	0.20	-148	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	166	-7.74	0.39	12	0.06	-239.00	4801.00	3215	20240405	-42.49	1650	20241209	12.06	2285	-19.08	20250122	1790	3.30	20250219	3215	-42.49	20240405	1650	12.06	20241209	N	043360	500	45 억	17628	N	N	N	N
49	20250221	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1849	-1	5	-0.05	669411	362	8.63	1849	1849	1849	2405	1295	1850	1849.00	0.20	0	1869	1859	1845	1835	1821	1862	1838	45	555	500	1250	1	1	9000000	166	-7.74	0.39	12	0.00	-239.00	4801.00	3215	20240405	-42.49	1650	20241209	12.06	2285	-19.08	20250122	1790	3.30	20250219	3215	-42.49	20240405	1650	12.06	20241209	N	043360	500	45 억	17628	N	N	N	N
50	20250220	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	-5	5	-0.27	7768085	4197	29.79	1850	1855	1831	2410	1299	1855	1850.81	0.20	-10	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	167	-7.74	0.39	12	0.05	-239.00	4801.00	3215	20240405	-42.46	1650	20241209	12.12	2285	-19.04	20250122	1790	3.35	20250219	3215	-42.46	20240405	1650	12.12	20241209	N	043360	500	45 억	17643	N	N	N	N
51	20250220	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1849	-6	5	-0.32	6954102	3757	26.67	1850	1855	1831	2410	1299	1855	1850.91	0.20	-4	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	166	-7.74	0.39	12	0.04	-239.00	4801.00	3215	20240405	-42.49	1650	20241209	12.06	2285	-19.08	20250122	1790	3.30	20250219	3215	-42.49	20240405	1650	12.06	20241209	N	043360	500	45 억	17643	N	N	N	N
52	20250220	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1849	-6	5	-0.32	6593514	3562	25.28	1850	1855	1831	2410	1299	1855	1851.01	0.20	-4	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	166	-7.74	0.39	12	0.04	-239.00	4801.00	3215	20240405	-42.49	1650	20241209	12.06	2285	-19.08	20250122	1790	3.30	20250219	3215	-42.49	20240405	1650	12.06	20241209	N	043360	500	45 억	17643	N	N	N	N
53	20250220	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-2	5	-0.11	6118793	3304	23.45	1850	1855	1831	2410	1299	1855	1851.88	0.20	-4	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	167	-7.75	0.39	12	0.04	-239.00	4801.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1790	3.52	20250219	3215	-42.36	20240405	1650	12.30	20241209	N	043360	500	45 억	17643	N	N	N	N
54	20250220	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	-1	5	-0.05	6113251	3301	23.43	1850	1855	1831	2410	1299	1855	1851.89	0.20	-4	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	167	-7.76	0.39	12	0.04	-239.00	4801.00	3215	20240405	-42.33	1650	20241209	12.36	2285	-18.86	20250122	1790	3.58	20250219	3215	-42.33	20240405	1650	12.36	20241209	N	043360	500	45 억	17643	N	N	N	N
55	20250220	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-2	5	-0.11	4828439	2608	18.51	1850	1855	1831	2410	1299	1855	1851.32	0.20	-4	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	167	-7.75	0.39	12	0.03	-239.00	4801.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1790	3.52	20250219	3215	-42.36	20240405	1650	12.30	20241209	N	043360	500	45 억	17643	N	N	N	N
56	20250220	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-2	5	-0.11	1274611	691	4.90	1850	1854	1831	2410	1299	1855	1843.71	0.20	51	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	167	-7.75	0.39	12	0.01	-239.00	4801.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1790	3.52	20250219	3215	-42.36	20240405	1650	12.30	20241209	N	043360	500	45 억	17643	N	N	N	N
57	20250220	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	-1	5	-0.05	1050992	569	4.04	1850	1854	1831	2410	1299	1855	1846.26	0.20	51	1901	1878	1834	1811	1767	1889	1822	45	555	500	1260	1	1	9000000	167	-7.76	0.39	12	0.01	-239.00	4801.00	3215	20240405	-42.33	1650	20241209	12.36	2285	-18.86	20250122	1790	3.58	20250219	3215	-42.33	20240405	1650	12.36	20241209	N	043360	500	45 억	17643	N	N	N	N
58	20250219	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	34	2	1.87	25664928	14089	92.57	1821	1857	1790	2365	1275	1821	1821.63	0.15	1975	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	167	-7.76	0.39	12	0.16	-239.00	4801.00	3215	20240405	-42.30	1650	20241209	12.42	2285	-18.82	20250122	1790	3.63	20250219	3215	-42.30	20240405	1650	12.42	20241209	N	043360	500	45 억	13673	N	N	N	N
59	20250219	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1856	35	2	1.92	21105122	11590	76.15	1821	1857	1790	2365	1275	1821	1820.98	0.15	1823	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	167	-7.77	0.39	12	0.13	-239.00	4801.00	3215	20240405	-42.27	1650	20241209	12.48	2285	-18.77	20250122	1790	3.69	20250219	3215	-42.27	20240405	1650	12.48	20241209	N	043360	500	45 억	13673	N	N	N	N
60	20250219	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1852	31	2	1.70	21029116	11549	75.88	1821	1857	1790	2365	1275	1821	1820.86	0.15	1859	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	167	-7.75	0.39	12	0.13	-239.00	4801.00	3215	20240405	-42.40	1650	20241209	12.24	2285	-18.95	20250122	1790	3.46	20250219	3215	-42.40	20240405	1650	12.24	20241209	N	043360	500	45 억	13673	N	N	N	N
61	20250219	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1856	35	2	1.92	21021708	11545	75.85	1821	1857	1790	2365	1275	1821	1820.85	0.15	1863	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	167	-7.77	0.39	12	0.13	-239.00	4801.00	3215	20240405	-42.27	1650	20241209	12.48	2285	-18.77	20250122	1790	3.69	20250219	3215	-42.27	20240405	1650	12.48	20241209	N	043360	500	45 억	13673	N	N	N	N
62	20250219	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	36	2	1.98	21019852	11544	75.85	1821	1857	1790	2365	1275	1821	1820.85	0.15	1863	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	167	-7.77	0.39	12	0.13	-239.00	4801.00	3215	20240405	-42.24	1650	20241209	12.55	2285	-18.73	20250122	1790	3.74	20250219	3215	-42.24	20240405	1650	12.55	20241209	N	043360	500	45 억	13673	N	N	N	N
63	20250219	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	36	2	1.98	20927002	11494	75.52	1821	1857	1790	2365	1275	1821	1820.69	0.15	1861	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	167	-7.77	0.39	12	0.13	-239.00	4801.00	3215	20240405	-42.24	1650	20241209	12.55	2285	-18.73	20250122	1790	3.74	20250219	3215	-42.24	20240405	1650	12.55	20241209	N	043360	500	45 억	13673	N	N	N	N
64	20250219	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1830	9	2	0.49	17511794	9631	63.28	1821	1830	1790	2365	1275	1821	1818.27	0.15	1861	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	165	-7.66	0.38	12	0.11	-239.00	4801.00	3215	20240405	-43.08	1650	20241209	10.91	2285	-19.91	20250122	1790	2.23	20250219	3215	-43.08	20240405	1650	10.91	20241209	N	043360	500	45 억	13673	N	N	N	N
65	20250219	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1802	-19	5	-1.04	6313939	3482	22.88	1821	1821	1790	2365	1275	1821	1813.31	0.15	-1180	1863	1842	1831	1810	1799	1836	1804	45	544	500	1230	1	1	9000000	162	-7.54	0.38	12	0.04	-239.00	4801.00	3215	20240405	-43.95	1650	20241209	9.21	2285	-21.14	20250122	1790	0.67	20250219	3215	-43.95	20240405	1650	9.21	20241209	N	043360	500	45 억	13673	N	N	N	N
66	20250218	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1821	-31	5	-1.67	27813302	15220	187.90	1842	1852	1820	2405	1297	1852	1827.35	0.15	346	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	164	-7.62	0.38	12	0.17	-239.00	4801.00	3215	20240405	-43.36	1650	20241209	10.36	2285	-20.31	20250122	1820	0.05	20250218	3215	-43.36	20240405	1650	10.36	20241209	N	043360	500	45 억	13332	N	N	N	N
67	20250218	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	-14	5	-0.76	24996215	13673	168.80	1842	1852	1820	2405	1297	1852	1828.07	0.15	1129	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	165	-7.69	0.38	12	0.15	-239.00	4801.00	3215	20240405	-42.83	1650	20241209	11.39	2285	-19.56	20250122	1820	0.99	20250218	3215	-42.83	20240405	1650	11.39	20241209	N	043360	500	45 억	13332	N	N	N	N
68	20250218	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	-14	5	-0.76	24996215	13673	168.80	1842	1852	1820	2405	1297	1852	1828.07	0.15	1129	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	165	-7.69	0.38	12	0.15	-239.00	4801.00	3215	20240405	-42.83	1650	20241209	11.39	2285	-19.56	20250122	1820	0.99	20250218	3215	-42.83	20240405	1650	11.39	20241209	N	043360	500	45 억	13332	N	N	N	N
69	20250218	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	-14	5	-0.76	24994377	13672	168.79	1842	1852	1820	2405	1297	1852	1828.07	0.15	1130	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	165	-7.69	0.38	12	0.15	-239.00	4801.00	3215	20240405	-42.83	1650	20241209	11.39	2285	-19.56	20250122	1820	0.99	20250218	3215	-42.83	20240405	1650	11.39	20241209	N	043360	500	45 억	13332	N	N	N	N
70	20250218	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	-24	5	-1.30	24992539	13671	168.78	1842	1852	1820	2405	1297	1852	1828.07	0.15	1131	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	165	-7.65	0.38	12	0.15	-239.00	4801.00	3215	20240405	-43.14	1650	20241209	10.79	2285	-20.00	20250122	1820	0.44	20250218	3215	-43.14	20240405	1650	10.79	20241209	N	043360	500	45 억	13332	N	N	N	N
71	20250218	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1843	-9	5	-0.49	6569538	3569	44.06	1842	1852	1831	2405	1297	1852	1840.59	0.15	-432	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	166	-7.71	0.38	12	0.04	-239.00	4801.00	3215	20240405	-42.67	1650	20241209	11.70	2285	-19.34	20250122	1828	0.82	20250212	3215	-42.67	20240405	1650	11.70	20241209	N	043360	500	45 억	13332	N	N	N	N
72	20250218	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	-21	5	-1.13	6560323	3564	44.00	1842	1852	1831	2405	1297	1852	1840.59	0.15	-427	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	165	-7.66	0.38	12	0.04	-239.00	4801.00	3215	20240405	-43.05	1650	20241209	10.97	2285	-19.87	20250122	1828	0.16	20250212	3215	-43.05	20240405	1650	10.97	20241209	N	043360	500	45 억	13332	N	N	N	N
73	20250218	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1846	-6	5	-0.32	3117564	1688	20.84	1842	1852	1841	2405	1297	1852	1846.77	0.15	-432	1866	1859	1847	1840	1828	1862	1843	45	553	500	1250	1	1	9000000	166	-7.72	0.38	12	0.02	-239.00	4801.00	3215	20240405	-42.58	1650	20241209	11.88	2285	-19.21	20250122	1828	0.98	20250212	3215	-42.58	20240405	1650	11.88	20241209	N	043360	500	45 억	13332	N	N	N	N
74	20250217	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1852	-2	5	-0.11	14940134	8100	104.61	1839	1854	1835	2410	1298	1854	1844.46	0.15	73	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	167	-7.75	0.39	12	0.09	-239.00	4801.00	3215	20240405	-42.40	1650	20241209	12.24	2285	-18.95	20250122	1828	1.31	20250212	3215	-42.40	20240405	1650	12.24	20241209	N	043360	500	45 억	13264	N	N	N	N
75	20250217	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-1	5	-0.05	14653638	7945	102.61	1839	1854	1835	2410	1298	1854	1844.38	0.15	165	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	167	-7.75	0.39	12	0.09	-239.00	4801.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1828	1.37	20250212	3215	-42.36	20240405	1650	12.30	20241209	N	043360	500	45 억	13264	N	N	N	N
76	20250217	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	0	3	0.00	13180734	7143	92.25	1839	1854	1835	2410	1298	1854	1845.27	0.15	165	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	167	-7.76	0.39	12	0.08	-239.00	4801.00	3215	20240405	-42.33	1650	20241209	12.36	2285	-18.86	20250122	1828	1.42	20250212	3215	-42.33	20240405	1650	12.36	20241209	N	043360	500	45 억	13264	N	N	N	N
77	20250217	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	-19	5	-1.02	8379491	4552	58.79	1839	1853	1835	2410	1298	1854	1840.84	0.15	196	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	165	-7.68	0.38	12	0.05	-239.00	4801.00	3215	20240405	-42.92	1650	20241209	11.21	2285	-19.69	20250122	1828	0.38	20250212	3215	-42.92	20240405	1650	11.21	20241209	N	043360	500	45 억	13264	N	N	N	N
78	20250217	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1852	-2	5	-0.11	4946639	2683	34.65	1839	1853	1836	2410	1298	1854	1843.70	0.15	138	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	167	-7.75	0.39	12	0.03	-239.00	4801.00	3215	20240405	-42.40	1650	20241209	12.24	2285	-18.95	20250122	1828	1.31	20250212	3215	-42.40	20240405	1650	12.24	20241209	N	043360	500	45 억	13264	N	N	N	N
79	20250217	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	-14	5	-0.76	4583587	2487	32.12	1839	1853	1836	2410	1298	1854	1843.02	0.15	138	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	166	-7.70	0.38	12	0.03	-239.00	4801.00	3215	20240405	-42.77	1650	20241209	11.52	2285	-19.47	20250122	1828	0.66	20250212	3215	-42.77	20240405	1650	11.52	20241209	N	043360	500	45 억	13264	N	N	N	N
80	20250217	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1847	-7	5	-0.38	1778865	965	12.46	1839	1847	1836	2410	1298	1854	1843.38	0.15	146	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	166	-7.73	0.38	12	0.01	-239.00	4801.00	3215	20240405	-42.55	1650	20241209	11.94	2285	-19.17	20250122	1828	1.04	20250212	3215	-42.55	20240405	1650	11.94	20241209	N	043360	500	45 억	13264	N	N	N	N
81	20250217	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1836	-18	5	-0.97	531419	289	3.73	1839	1847	1836	2410	1298	1854	1838.82	0.15	70	1872	1862	1847	1837	1822	1855	1830	45	556	500	1260	1	1	9000000	165	-7.68	0.38	12	0.00	-239.00	4801.00	3215	20240405	-42.89	1650	20241209	11.27	2285	-19.65	20250122	1828	0.44	20250212	3215	-42.89	20240405	1650	11.27	20241209	N	043360	500	45 억	13264	N	N	N	N
82	20250214	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	-3	5	-0.16	14279282	7743	70.40	1857	1857	1832	2410	1300	1857	1844.15	0.15	-198	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	167	-7.76	0.39	12	0.09	-239.00	4801.00	3215	20240405	-42.33	1650	20241209	12.36	2285	-18.86	20250122	1828	1.42	20250212	3215	-42.33	20240405	1650	12.36	20241209	N	043360	500	45 억	13467	N	N	N	N
83	20250214	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-12	5	-0.65	13766017	7466	67.89	1857	1857	1832	2410	1300	1857	1843.83	0.15	-163	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	166	-7.72	0.38	12	0.08	-239.00	4801.00	3215	20240405	-42.61	1650	20241209	11.82	2285	-19.26	20250122	1828	0.93	20250212	3215	-42.61	20240405	1650	11.82	20241209	N	043360	500	45 억	13467	N	N	N	N
84	20250214	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-12	5	-0.65	13424692	7281	66.20	1857	1857	1832	2410	1300	1857	1843.80	0.15	22	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	166	-7.72	0.38	12	0.08	-239.00	4801.00	3215	20240405	-42.61	1650	20241209	11.82	2285	-19.26	20250122	1828	0.93	20250212	3215	-42.61	20240405	1650	11.82	20241209	N	043360	500	45 억	13467	N	N	N	N
85	20250214	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-12	5	-0.65	12559352	6811	61.93	1857	1857	1832	2410	1300	1857	1843.98	0.15	105	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	166	-7.72	0.38	12	0.08	-239.00	4801.00	3215	20240405	-42.61	1650	20241209	11.82	2285	-19.26	20250122	1828	0.93	20250212	3215	-42.61	20240405	1650	11.82	20241209	N	043360	500	45 억	13467	N	N	N	N
86	20250214	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-12	5	-0.65	12559352	6811	61.93	1857	1857	1832	2410	1300	1857	1843.98	0.15	105	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	166	-7.72	0.38	12	0.08	-239.00	4801.00	3215	20240405	-42.61	1650	20241209	11.82	2285	-19.26	20250122	1828	0.93	20250212	3215	-42.61	20240405	1650	11.82	20241209	N	043360	500	45 억	13467	N	N	N	N
87	20250214	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	-13	5	-0.70	10006818	5426	49.34	1857	1857	1832	2410	1300	1857	1844.23	0.15	161	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	166	-7.72	0.38	12	0.06	-239.00	4801.00	3215	20240405	-42.64	1650	20241209	11.76	2285	-19.30	20250122	1828	0.88	20250212	3215	-42.64	20240405	1650	11.76	20241209	N	043360	500	45 억	13467	N	N	N	N
88	20250214	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	-13	5	-0.70	8116336	4395	39.96	1857	1857	1832	2410	1300	1857	1846.72	0.15	-138	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	166	-7.72	0.38	12	0.05	-239.00	4801.00	3215	20240405	-42.64	1650	20241209	11.76	2285	-19.30	20250122	1828	0.88	20250212	3215	-42.64	20240405	1650	11.76	20241209	N	043360	500	45 억	13467	N	N	N	N
89	20250214	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	-7	5	-0.38	3902004	2102	19.11	1857	1857	1850	2410	1300	1857	1856.33	0.15	-89	1881	1869	1860	1848	1839	1864	1843	45	553	500	1260	1	1	9000000	167	-7.74	0.39	12	0.02	-239.00	4801.00	3215	20240405	-42.46	1650	20241209	12.12	2285	-19.04	20250122	1828	1.20	20250212	3215	-42.46	20240405	1650	12.12	20241209	N	043360	500	45 억	13467	N	N	N	N
90	20250213	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	-32	5	-1.69	20546772	10998	45.92	1872	1872	1851	2455	1323	1889	1868.23	0.15	-285	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	167	-7.77	0.39	12	0.12	-239.00	4801.00	3215	20240405	-42.24	1650	20241209	12.55	2285	-18.73	20250122	1828	1.59	20250212	3215	-42.24	20240405	1650	12.55	20241209	N	043360	500	45 억	13757	N	N	N	N
91	20250213	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1872	-17	5	-0.90	20147377	10783	45.02	1872	1872	1851	2455	1323	1889	1868.44	0.15	-195	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	168	-7.83	0.39	12	0.12	-239.00	4801.00	3215	20240405	-41.77	1650	20241209	13.45	2285	-18.07	20250122	1828	2.41	20250212	3215	-41.77	20240405	1650	13.45	20241209	N	043360	500	45 억	13757	N	N	N	N
92	20250213	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1872	-17	5	-0.90	18099583	9686	40.44	1872	1872	1851	2455	1323	1889	1868.63	0.15	-357	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	168	-7.83	0.39	12	0.11	-239.00	4801.00	3215	20240405	-41.77	1650	20241209	13.45	2285	-18.07	20250122	1828	2.41	20250212	3215	-41.77	20240405	1650	13.45	20241209	N	043360	500	45 억	13757	N	N	N	N
93	20250213	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1851	-38	5	-2.01	10206992	5467	22.83	1872	1872	1851	2455	1323	1889	1867.02	0.15	-357	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	167	-7.74	0.39	12	0.06	-239.00	4801.00	3215	20240405	-42.43	1650	20241209	12.18	2285	-18.99	20250122	1828	1.26	20250212	3215	-42.43	20240405	1650	12.18	20241209	N	043360	500	45 억	13757	N	N	N	N
94	20250213	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-18	5	-0.95	5203423	2790	11.65	1872	1872	1859	2455	1323	1889	1865.03	0.15	-357	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	168	-7.83	0.39	12	0.03	-239.00	4801.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1828	2.35	20250212	3215	-41.80	20240405	1650	13.39	20241209	N	043360	500	45 억	13757	N	N	N	N
95	20250213	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-18	5	-0.95	3445598	1846	7.71	1872	1872	1859	2455	1323	1889	1866.52	0.15	-209	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	168	-7.83	0.39	12	0.02	-239.00	4801.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1828	2.35	20250212	3215	-41.80	20240405	1650	13.39	20241209	N	043360	500	45 억	13757	N	N	N	N
96	20250213	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-18	5	-0.95	3439985	1843	7.70	1872	1872	1859	2455	1323	1889	1866.51	0.15	-209	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	168	-7.83	0.39	12	0.02	-239.00	4801.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1828	2.35	20250212	3215	-41.80	20240405	1650	13.39	20241209	N	043360	500	45 억	13757	N	N	N	N
97	20250213	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-18	5	-0.95	595245	318	1.33	1872	1872	1871	2455	1323	1889	1871.84	0.15	-90	1944	1916	1872	1844	1800	1930	1858	45	566	500	1280	1	1	9000000	168	-7.83	0.39	12	0.00	-239.00	4801.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1828	2.35	20250212	3215	-41.80	20240405	1650	13.39	20241209	N	043360	500	45 억	13757	N	N	N	N
98	20250212	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1889	39	2	2.11	44879928	23950	150.60	1850	1900	1828	2405	1295	1850	1874.00	0.16	-208	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	170	-7.90	0.39	12	0.27	-239.00	4801.00	3215	20240405	-41.24	1650	20241209	14.48	2285	-17.33	20250122	1828	3.34	20250212	3215	-41.24	20240405	1650	14.48	20241209	N	043360	500	45 억	13970	N	N	N	N
99	20250212	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1870	20	2	1.08	38711874	20619	129.65	1850	1900	1828	2405	1295	1850	1877.61	0.16	-403	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	168	-7.82	0.39	12	0.23	-239.00	4801.00	3215	20240405	-41.84	1650	20241209	13.33	2285	-18.16	20250122	1828	2.30	20250212	3215	-41.84	20240405	1650	13.33	20241209	N	043360	500	45 억	13970	N	N	N	N
100	20250212	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1887	37	2	2.00	34963940	18601	116.97	1850	1900	1828	2405	1295	1850	1879.83	0.16	-402	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	170	-7.90	0.39	12	0.21	-239.00	4801.00	3215	20240405	-41.31	1650	20241209	14.36	2285	-17.42	20250122	1828	3.23	20250212	3215	-41.31	20240405	1650	14.36	20241209	N	043360	500	45 억	13970	N	N	N	N
101	20250212	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	30	2	1.62	34828349	18528	116.51	1850	1900	1828	2405	1295	1850	1879.92	0.16	-402	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	169	-7.87	0.39	12	0.21	-239.00	4801.00	3215	20240405	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1828	2.84	20250212	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	13970	N	N	N	N
102	20250212	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1890	40	2	2.16	31880051	16960	106.65	1850	1900	1828	2405	1295	1850	1879.89	0.16	-353	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	170	-7.91	0.39	12	0.19	-239.00	4801.00	3215	20240405	-41.21	1650	20241209	14.55	2285	-17.29	20250122	1828	3.39	20250212	3215	-41.21	20240405	1650	14.55	20241209	N	043360	500	45 억	13970	N	N	N	N
103	20250212	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	47	2	2.54	31277782	16642	104.65	1850	1900	1828	2405	1295	1850	1879.62	0.16	-342	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	171	-7.94	0.40	12	0.18	-239.00	4801.00	3215	20240405	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1828	3.77	20250212	3215	-41.00	20240405	1650	14.97	20241209	N	043360	500	45 억	13970	N	N	N	N
104	20250212	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1847	-3	5	-0.16	4737892	2552	16.05	1850	1900	1828	2405	1295	1850	1856.80	0.16	-272	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	166	-7.73	0.38	12	0.03	-239.00	4801.00	3215	20240405	-42.55	1650	20241209	11.94	2285	-19.17	20250122	1828	1.04	20250212	3215	-42.55	20240405	1650	11.94	20241209	N	043360	500	45 억	13970	N	N	N	N
105	20250212	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	50	2	2.70	3177717	1711	10.76	1850	1900	1850	2405	1295	1850	1857.66	0.16	-265	1913	1881	1858	1826	1803	1870	1815	45	555	500	1250	1	1	9000000	171	-7.95	0.40	12	0.02	-239.00	4801.00	3215	20240405	-40.90	1650	20241209	15.15	2285	-16.85	20250122	1831	3.77	20250210	3215	-40.90	20240405	1650	15.15	20241209	N	043360	500	45 억	13970	N	N	N	N
106	20250211	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	-30	5	-1.60	26037720	14000	269.23	1880	1890	1835	2440	1316	1880	1859.84	0.18	-2584	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	167	-7.74	0.39	12	0.16	-239.00	4801.00	3215	20240405	-42.46	1650	20241209	12.12	2285	-19.04	20250122	1831	1.04	20250210	3215	-42.46	20240405	1650	12.12	20241209	N	043360	500	45 억	16559	N	N	N	N
107	20250211	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	-23	5	-1.22	25665705	13799	265.37	1880	1890	1835	2440	1316	1880	1859.97	0.18	-2580	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	167	-7.77	0.39	12	0.15	-239.00	4801.00	3215	20240405	-42.24	1650	20241209	12.55	2285	-18.73	20250122	1831	1.42	20250210	3215	-42.24	20240405	1650	12.55	20241209	N	043360	500	45 억	16559	N	N	N	N
108	20250211	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1843	-37	5	-1.97	19562614	10512	202.15	1880	1890	1835	2440	1316	1880	1860.98	0.18	-2537	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	166	-7.71	0.38	12	0.12	-239.00	4801.00	3215	20240405	-42.67	1650	20241209	11.70	2285	-19.34	20250122	1831	0.66	20250210	3215	-42.67	20240405	1650	11.70	20241209	N	043360	500	45 억	16559	N	N	N	N
109	20250211	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-35	5	-1.86	16527197	8866	170.50	1880	1890	1835	2440	1316	1880	1864.11	0.18	-2537	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	166	-7.72	0.38	12	0.10	-239.00	4801.00	3215	20240405	-42.61	1650	20241209	11.82	2285	-19.26	20250122	1831	0.76	20250210	3215	-42.61	20240405	1650	11.82	20241209	N	043360	500	45 억	16559	N	N	N	N
110	20250211	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1859	-21	5	-1.12	15601920	8367	160.90	1880	1890	1835	2440	1316	1880	1864.70	0.18	-2530	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	167	-7.78	0.39	12	0.09	-239.00	4801.00	3215	20240405	-42.18	1650	20241209	12.67	2285	-18.64	20250122	1831	1.53	20250210	3215	-42.18	20240405	1650	12.67	20241209	N	043360	500	45 억	16559	N	N	N	N
111	20250211	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1859	-21	5	-1.12	13821290	7408	142.46	1880	1890	1835	2440	1316	1880	1865.72	0.18	-2359	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	167	-7.78	0.39	12	0.08	-239.00	4801.00	3215	20240405	-42.18	1650	20241209	12.67	2285	-18.64	20250122	1831	1.53	20250210	3215	-42.18	20240405	1650	12.67	20241209	N	043360	500	45 억	16559	N	N	N	N
112	20250211	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-27	5	-1.44	12846206	6884	132.38	1880	1890	1835	2440	1316	1880	1866.10	0.18	-2268	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	167	-7.75	0.39	12	0.08	-239.00	4801.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1831	1.20	20250210	3215	-42.36	20240405	1650	12.30	20241209	N	043360	500	45 억	16559	N	N	N	N
113	20250211	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1881	1	2	0.05	2652701	1411	27.13	1880	1890	1880	2440	1316	1880	1880.01	0.18	-218	1923	1901	1866	1844	1809	1908	1851	45	560	500	1270	1	1	9000000	169	-7.87	0.39	12	0.02	-239.00	4801.00	3215	20240405	-41.49	1650	20241209	14.00	2285	-17.68	20250122	1831	2.73	20250210	3215	-41.49	20240405	1650	14.00	20241209	N	043360	500	45 억	16559	N	N	N	N
114	20250210	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	0	3	0.00	9744603	5200	95.68	1880	1888	1831	2440	1316	1880	1873.96	0.19	-512	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	169	-7.87	0.39	12	0.06	-239.00	4801.00	3215	20240126	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1831	2.68	20250210	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	17076	N	N	N	N
115	20250210	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	0	3	0.00	9317636	4973	91.50	1880	1888	1831	2440	1316	1880	1873.64	0.19	-517	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	169	-7.87	0.39	12	0.06	-239.00	4801.00	3215	20240126	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1831	2.68	20250210	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	17076	N	N	N	N
116	20250210	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	0	3	0.00	9317636	4973	91.50	1880	1888	1831	2440	1316	1880	1873.64	0.19	-517	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	169	-7.87	0.39	12	0.06	-239.00	4801.00	3215	20240126	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1831	2.68	20250210	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	17076	N	N	N	N
117	20250210	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	0	3	0.00	9306348	4967	91.39	1880	1880	1831	2440	1316	1880	1873.64	0.19	-517	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	169	-7.87	0.39	12	0.06	-239.00	4801.00	3215	20240126	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1831	2.68	20250210	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	17076	N	N	N	N
118	20250210	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	0	3	0.00	9108948	4862	89.46	1880	1880	1831	2440	1316	1880	1873.50	0.19	-510	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	169	-7.87	0.39	12	0.05	-239.00	4801.00	3215	20240126	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1831	2.68	20250210	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	17076	N	N	N	N
119	20250210	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1861	-19	5	-1.01	1972820	1060	19.50	1880	1880	1831	2440	1316	1880	1861.15	0.19	-398	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	167	-7.79	0.39	12	0.01	-239.00	4801.00	3215	20240126	-42.12	1650	20241209	12.79	2285	-18.56	20250122	1831	1.64	20250210	3215	-42.12	20240405	1650	12.79	20241209	N	043360	500	45 억	17076	N	N	N	N
120	20250210	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	-40	5	-2.13	1867414	1003	18.45	1880	1880	1831	2440	1316	1880	1861.83	0.19	-368	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	166	-7.70	0.38	12	0.01	-239.00	4801.00	3215	20240126	-42.77	1650	20241209	11.52	2285	-19.47	20250122	1831	0.49	20250210	3215	-42.77	20240405	1650	11.52	20241209	N	043360	500	45 억	17076	N	N	N	N
121	20250210	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1864	-16	5	-0.85	480678	256	4.71	1880	1880	1862	2440	1316	1880	1877.65	0.19	-80	1909	1894	1876	1861	1843	1885	1852	45	560	500	1270	1	1	9000000	168	-7.80	0.39	12	0.00	-239.00	4801.00	3215	20240126	-42.02	1650	20241209	12.97	2285	-18.42	20250122	1854	0.54	20250131	3215	-42.02	20240405	1650	12.97	20241209	N	043360	500	45 억	17076	N	N	N	N
122	20250207	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	-11	5	-0.58	9831498	5257	199.20	1890	1891	1858	2455	1324	1891	1868.91	0.19	-24	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	169	-7.87	0.39	12	0.06	-239.00	4801.00	3215	20240126	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1854	1.40	20250131	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	17105	N	N	N	N
123	20250207	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	-31	5	-1.64	8239228	4410	167.11	1890	1891	1858	2455	1324	1891	1868.31	0.19	208	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	167	-7.78	0.39	12	0.05	-239.00	4801.00	3215	20240126	-42.15	1650	20241209	12.73	2285	-18.60	20250122	1854	0.32	20250131	3215	-42.15	20240405	1650	12.73	20241209	N	043360	500	45 억	17105	N	N	N	N
124	20250207	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	-11	5	-0.58	7441248	3981	150.85	1890	1891	1858	2455	1324	1891	1869.19	0.19	107	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	169	-7.87	0.39	12	0.04	-239.00	4801.00	3215	20240126	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1854	1.40	20250131	3215	-41.52	20240405	1650	13.94	20241209	N	043360	500	45 억	17105	N	N	N	N
125	20250207	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1891	0	3	0.00	3054434	1623	61.50	1890	1891	1873	2455	1324	1891	1881.97	0.19	71	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	170	-7.91	0.39	12	0.02	-239.00	4801.00	3215	20240126	-41.18	1650	20241209	14.61	2285	-17.24	20250122	1854	2.00	20250131	3215	-41.18	20240405	1650	14.61	20241209	N	043360	500	45 억	17105	N	N	N	N
126	20250207	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1891	0	3	0.00	3054434	1623	61.50	1890	1891	1873	2455	1324	1891	1881.97	0.19	71	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	170	-7.91	0.39	12	0.02	-239.00	4801.00	3215	20240126	-41.18	1650	20241209	14.61	2285	-17.24	20250122	1854	2.00	20250131	3215	-41.18	20240405	1650	14.61	20241209	N	043360	500	45 억	17105	N	N	N	N
127	20250207	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1890	-1	5	-0.05	2949143	1567	59.38	1890	1891	1873	2455	1324	1891	1882.03	0.19	71	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	170	-7.91	0.39	12	0.02	-239.00	4801.00	3215	20240126	-41.21	1650	20241209	14.55	2285	-17.29	20250122	1854	1.94	20250131	3215	-41.21	20240405	1650	14.55	20241209	N	043360	500	45 억	17105	N	N	N	N
128	20250207	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1891	0	3	0.00	2905673	1544	58.51	1890	1891	1873	2455	1324	1891	1881.91	0.19	94	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	170	-7.91	0.39	12	0.02	-239.00	4801.00	3215	20240126	-41.18	1650	20241209	14.61	2285	-17.24	20250122	1854	2.00	20250131	3215	-41.18	20240405	1650	14.61	20241209	N	043360	500	45 억	17105	N	N	N	N
129	20250207	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1890	-1	5	-0.05	1447725	766	29.03	1890	1890	1885	2455	1324	1891	1889.98	0.19	-116	1903	1897	1891	1885	1879	1894	1882	45	564	500	1280	1	1	9000000	170	-7.91	0.39	12	0.01	-239.00	4801.00	3215	20240126	-41.21	1650	20241209	14.55	2285	-17.29	20250122	1854	1.94	20250131	3215	-41.21	20240405	1650	14.55	20241209	N	043360	500	45 억	17105	N	N	N	N
130	20250206	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1891	-6	5	-0.32	4997874	2639	95.37	1897	1897	1885	2465	1328	1897	1893.85	0.19	-226	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	170	-7.91	0.39	12	0.03	-239.00	4801.00	3215	20240126	-41.18	1650	20241209	14.61	2285	-17.24	20250122	1854	2.00	20250131	3215	-41.18	20240405	1650	14.61	20241209	N	043360	500	45 억	17336	N	N	N	N
131	20250206	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1892	-5	5	-0.26	4960069	2619	94.65	1897	1897	1885	2465	1328	1897	1893.88	0.19	-231	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	170	-7.92	0.39	12	0.03	-239.00	4801.00	3215	20240126	-41.15	1650	20241209	14.67	2285	-17.20	20250122	1854	2.05	20250131	3215	-41.15	20240405	1650	14.67	20241209	N	043360	500	45 억	17336	N	N	N	N
132	20250206	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1893	-4	5	-0.21	4573935	2415	87.28	1897	1897	1885	2465	1328	1897	1893.97	0.19	-231	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	170	-7.92	0.39	12	0.03	-239.00	4801.00	3215	20240126	-41.12	1650	20241209	14.73	2285	-17.16	20250122	1854	2.10	20250131	3215	-41.12	20240405	1650	14.73	20241209	N	043360	500	45 억	17336	N	N	N	N
133	20250206	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1895	-2	5	-0.11	4502001	2377	85.91	1897	1897	1885	2465	1328	1897	1893.98	0.19	-231	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	171	-7.93	0.39	12	0.03	-239.00	4801.00	3215	20240126	-41.06	1650	20241209	14.85	2285	-17.07	20250122	1854	2.21	20250131	3215	-41.06	20240405	1650	14.85	20241209	N	043360	500	45 억	17336	N	N	N	N
134	20250206	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1895	-2	5	-0.11	4502001	2377	85.91	1897	1897	1885	2465	1328	1897	1893.98	0.19	-231	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	171	-7.93	0.39	12	0.03	-239.00	4801.00	3215	20240126	-41.06	1650	20241209	14.85	2285	-17.07	20250122	1854	2.21	20250131	3215	-41.06	20240405	1650	14.85	20241209	N	043360	500	45 억	17336	N	N	N	N
135	20250206	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1895	-2	5	-0.11	1416941	749	27.07	1897	1897	1885	2465	1328	1897	1891.78	0.19	-231	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	171	-7.93	0.39	12	0.01	-239.00	4801.00	3215	20240126	-41.06	1650	20241209	14.85	2285	-17.07	20250122	1854	2.21	20250131	3215	-41.06	20240405	1650	14.85	20241209	N	043360	500	45 억	17336	N	N	N	N
136	20250206	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1895	-2	5	-0.11	847485	447	16.15	1897	1897	1895	2465	1328	1897	1895.94	0.19	-231	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	171	-7.93	0.39	12	0.00	-239.00	4801.00	3215	20240126	-41.06	1650	20241209	14.85	2285	-17.07	20250122	1854	2.21	20250131	3215	-41.06	20240405	1650	14.85	20241209	N	043360	500	45 억	17336	N	N	N	N
137	20250206	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	0	3	0.00	398370	210	7.59	1897	1897	1897	2465	1328	1897	1897.00	0.19	-31	1906	1901	1895	1890	1884	1898	1887	45	568	500	1280	1	1	9000000	171	-7.94	0.40	12	0.00	-239.00	4801.00	3215	20240126	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1854	2.32	20250131	3215	-41.00	20240405	1650	14.97	20241209	N	043360	500	45 억	17336	N	N	N	N
138	20250205	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-1	5	-0.05	5249918	2767	45.93	1898	1900	1889	2465	1329	1898	1897.33	0.20	-972	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	171	-7.94	0.40	12	0.03	-239.00	4801.00	3215	20240126	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1854	2.32	20250131	3215	-41.00	20240405	1650	14.97	20241209	N	043360	500	45 억	18313	N	N	N	N
139	20250205	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1892	-6	5	-0.32	5088673	2682	44.51	1898	1900	1889	2465	1329	1898	1897.34	0.20	-977	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	170	-7.92	0.39	12	0.03	-239.00	4801.00	3215	20240126	-41.15	1650	20241209	14.67	2285	-17.20	20250122	1854	2.05	20250131	3215	-41.15	20240405	1650	14.67	20241209	N	043360	500	45 억	18313	N	N	N	N
140	20250205	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-1	5	-0.05	5086781	2681	44.50	1898	1900	1889	2465	1329	1898	1897.34	0.20	-976	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	171	-7.94	0.40	12	0.03	-239.00	4801.00	3215	20240126	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1854	2.32	20250131	3215	-41.00	20240405	1650	14.97	20241209	N	043360	500	45 억	18313	N	N	N	N
141	20250205	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-1	5	-0.05	4958187	2613	43.37	1898	1900	1889	2465	1329	1898	1897.51	0.20	-976	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	171	-7.94	0.40	12	0.03	-239.00	4801.00	3215	20240126	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1854	2.32	20250131	3215	-41.00	20240405	1650	14.97	20241209	N	043360	500	45 억	18313	N	N	N	N
142	20250205	120430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-1	5	-0.05	4637654	2444	40.56	1898	1900	1889	2465	1329	1898	1897.57	0.20	-976	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	171	-7.94	0.40	12	0.03	-239.00	4801.00	3215	20240126	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1854	2.32	20250131	3215	-41.00	20240405	1650	14.97	20241209	N	043360	500	45 억	18313	N	N	N	N
143	20250205	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	0	3	0.00	4237447	2233	37.06	1898	1900	1889	2465	1329	1898	1897.65	0.20	-976	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	171	-7.94	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.96	1650	20241209	15.03	2285	-16.94	20250122	1854	2.37	20250131	3215	-40.96	20240405	1650	15.03	20241209	N	043360	500	45 억	18313	N	N	N	N
144	20250205	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1890	-8	5	-0.42	4220390	2224	36.91	1898	1900	1890	2465	1329	1898	1897.66	0.20	-976	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	170	-7.91	0.39	12	0.02	-239.00	4801.00	3215	20240126	-41.21	1650	20241209	14.55	2285	-17.29	20250122	1854	1.94	20250131	3215	-41.21	20240405	1650	14.55	20241209	N	043360	500	45 억	18313	N	N	N	N
145	20250205	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	0	3	0.00	2704650	1425	23.65	1898	1898	1898	2465	1329	1898	1898.00	0.20	-209	1929	1913	1888	1872	1847	1921	1880	45	567	500	1290	1	1	9000000	171	-7.94	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.96	1650	20241209	15.03	2285	-16.94	20250122	1854	2.37	20250131	3215	-40.96	20240405	1650	15.03	20241209	N	043360	500	45 억	18313	N	N	N	N
146	20250204	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	33	2	1.77	11276516	6025	81.11	1865	1904	1863	2420	1306	1865	1871.62	0.20	218	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	171	-7.94	0.40	12	0.07	-239.00	4801.00	3215	20240126	-40.96	1650	20241209	15.03	2285	-16.94	20250122	1854	2.37	20250131	3215	-40.96	20240405	1650	15.03	20241209	N	043360	500	45 억	18100	N	N	N	N
147	20250204	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	33	2	1.77	10931269	5843	78.66	1865	1904	1863	2420	1306	1865	1870.83	0.20	220	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	171	-7.94	0.40	12	0.06	-239.00	4801.00	3215	20240126	-40.96	1650	20241209	15.03	2285	-16.94	20250122	1854	2.37	20250131	3215	-40.96	20240405	1650	15.03	20241209	N	043360	500	45 억	18100	N	N	N	N
148	20250204	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	33	2	1.77	10931269	5843	78.66	1865	1904	1863	2420	1306	1865	1870.83	0.20	220	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	171	-7.94	0.40	12	0.06	-239.00	4801.00	3215	20240126	-40.96	1650	20241209	15.03	2285	-16.94	20250122	1854	2.37	20250131	3215	-40.96	20240405	1650	15.03	20241209	N	043360	500	45 억	18100	N	N	N	N
149	20250204	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1891	26	2	1.39	8791089	4711	63.42	1865	1904	1863	2420	1306	1865	1866.08	0.20	190	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	170	-7.91	0.39	12	0.05	-239.00	4801.00	3215	20240126	-41.18	1650	20241209	14.61	2285	-17.24	20250122	1854	2.00	20250131	3215	-41.18	20240405	1650	14.61	20241209	N	043360	500	45 억	18100	N	N	N	N
150	20250204	120430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	35	2	1.88	8777810	4704	63.33	1865	1904	1863	2420	1306	1865	1866.03	0.20	191	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	171	-7.95	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.90	1650	20241209	15.15	2285	-16.85	20250122	1854	2.48	20250131	3215	-40.90	20240405	1650	15.15	20241209	N	043360	500	45 억	18100	N	N	N	N
151	20250204	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	35	2	1.88	8772120	4701	63.29	1865	1904	1863	2420	1306	1865	1866.01	0.20	191	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	171	-7.95	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.90	1650	20241209	15.15	2285	-16.85	20250122	1854	2.48	20250131	3215	-40.90	20240405	1650	15.15	20241209	N	043360	500	45 억	18100	N	N	N	N
152	20250204	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1895	30	2	1.61	8724708	4676	62.95	1865	1895	1863	2420	1306	1865	1865.85	0.20	210	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	171	-7.93	0.39	12	0.05	-239.00	4801.00	3215	20240126	-41.06	1650	20241209	14.85	2285	-17.07	20250122	1854	2.21	20250131	3215	-41.06	20240405	1650	14.85	20241209	N	043360	500	45 억	18100	N	N	N	N
153	20250204	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1863	-2	5	-0.11	6370664	3418	46.02	1865	1867	1863	2420	1306	1865	1863.86	0.20	199	1926	1895	1879	1848	1832	1911	1864	45	555	500	1260	1	1	9000000	168	-7.79	0.39	12	0.04	-239.00	4801.00	3215	20240126	-42.05	1650	20241209	12.91	2285	-18.47	20250122	1854	0.49	20250131	3215	-42.05	20240405	1650	12.91	20241209	N	043360	500	45 억	18100	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History