KissMeData/355690/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	161304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-170	5	-2.08	741676750	94096	200.63	8170	8470	7330	10620	5720	8170	7880.85	1.24	-11336	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	432	-9.08	3.05	12	1.74	-881.00	2622.00	16550	20240509	-51.66	4445	20241209	79.98	8550	-6.43	20250226	5010	59.68	20250212	16550	-51.66	20240509	4445	79.98	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
3	20250228	151309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7950	-220	5	-2.69	669437210	85103	181.46	8170	8470	7330	10620	5720	8170	7866.20	1.24	-11908	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	430	-9.02	3.03	12	1.57	-881.00	2622.00	16550	20240509	-51.96	4445	20241209	78.85	8550	-7.02	20250226	5010	58.68	20250212	16550	-51.96	20240509	4445	78.85	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
4	20250228	141310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7620	-550	5	-6.73	489902840	62647	133.58	8170	8470	7330	10620	5720	8170	7820.05	1.24	-6582	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	412	-8.65	2.91	12	1.16	-881.00	2622.00	16550	20240509	-53.96	4445	20241209	71.43	8550	-10.88	20250226	5010	52.10	20250212	16550	-53.96	20240509	4445	71.43	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
5	20250228	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	-660	5	-8.08	441114340	56276	119.99	8170	8470	7330	10620	5720	8170	7838.41	1.24	-3011	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	406	-8.52	2.86	12	1.04	-881.00	2622.00	16550	20240509	-54.62	4445	20241209	68.95	8550	-12.16	20250226	5010	49.90	20250212	16550	-54.62	20240509	4445	68.95	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
6	20250228	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-730	5	-8.94	400309100	50803	108.32	8170	8470	7330	10620	5720	8170	7879.64	1.24	-5096	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	402	-8.44	2.84	12	0.94	-881.00	2622.00	16550	20240509	-55.05	4445	20241209	67.38	8550	-12.98	20250226	5010	48.50	20250212	16550	-55.05	20240509	4445	67.38	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
7	20250228	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-710	5	-8.69	373881150	47272	100.79	8170	8470	7330	10620	5720	8170	7909.15	1.24	-3395	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	403	-8.47	2.85	12	0.87	-881.00	2622.00	16550	20240509	-54.92	4445	20241209	67.83	8550	-12.75	20250226	5010	48.90	20250212	16550	-54.92	20240509	4445	67.83	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
8	20250228	101300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	-470	5	-5.75	250578210	30832	65.74	8170	8470	7580	10620	5720	8170	8127.21	1.24	-2916	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	416	-8.74	2.94	12	0.57	-881.00	2622.00	16550	20240509	-53.47	4445	20241209	73.23	8550	-9.94	20250226	5010	53.69	20250212	16550	-53.47	20240509	4445	73.23	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
9	20250228	091304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-130	5	-1.59	123246900	14810	31.58	8170	8470	8040	10620	5720	8170	8321.87	1.24	-3853	8696	8432	8136	7872	7576	8285	7725	27	2450	500	4900	10	1	5404980	435	-9.13	3.07	12	0.27	-881.00	2622.00	16550	20240509	-51.42	4445	20241209	80.88	8550	-5.96	20250226	5010	60.48	20250212	16550	-51.42	20240509	4445	80.88	20241209	0.58	N	355690	500	27 억	67044	N	N	N	00	N
10	20250227	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-10	5	-0.12	376246270	46770	35.14	8250	8400	7840	10630	5730	8180	8044.58	1.42	-10007	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	442	-9.27	3.12	12	0.87	-881.00	2622.00	16550	20240509	-50.63	4445	20241209	83.80	8550	-4.44	20250226	5010	63.07	20250212	16550	-50.63	20240509	4445	83.80	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
11	20250227	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	20	2	0.24	365017280	45408	34.11	8250	8400	7840	10630	5730	8180	8038.61	1.42	-9650	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	443	-9.31	3.13	12	0.84	-881.00	2622.00	16550	20240509	-50.45	4445	20241209	84.48	8550	-4.09	20250226	5010	63.67	20250212	16550	-50.45	20240509	4445	84.48	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
12	20250227	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-250	5	-3.06	320424920	39879	29.96	8250	8400	7840	10630	5730	8180	8034.93	1.42	-7020	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	429	-9.00	3.02	12	0.74	-881.00	2622.00	16550	20240509	-52.08	4445	20241209	78.40	8550	-7.25	20250226	5010	58.28	20250212	16550	-52.08	20240509	4445	78.40	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
13	20250227	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-270	5	-3.30	286990020	35641	26.78	8250	8400	7840	10630	5730	8180	8052.24	1.42	-4747	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	428	-8.98	3.02	12	0.66	-881.00	2622.00	16550	20240509	-52.21	4445	20241209	77.95	8550	-7.49	20250226	5010	57.88	20250212	16550	-52.21	20240509	4445	77.95	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
14	20250227	121246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	-280	5	-3.42	274670820	34087	25.61	8250	8400	7840	10630	5730	8180	8057.93	1.42	-3824	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	427	-8.97	3.01	12	0.63	-881.00	2622.00	16550	20240509	-52.27	4445	20241209	77.73	8550	-7.60	20250226	5010	57.68	20250212	16550	-52.27	20240509	4445	77.73	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
15	20250227	111257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	-330	5	-4.03	267807150	33217	24.95	8250	8400	7840	10630	5730	8180	8062.35	1.42	-3996	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	424	-8.91	2.99	12	0.61	-881.00	2622.00	16550	20240509	-52.57	4445	20241209	76.60	8550	-8.19	20250226	5010	56.69	20250212	16550	-52.57	20240509	4445	76.60	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
16	20250227	101330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-240	5	-2.93	239924590	29681	22.30	8250	8400	7940	10630	5730	8180	8083.44	1.42	-3355	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	429	-9.01	3.03	12	0.55	-881.00	2622.00	16550	20240509	-52.02	4445	20241209	78.63	8550	-7.13	20250226	5010	58.48	20250212	16550	-52.02	20240509	4445	78.63	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
17	20250227	091346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	-130	5	-1.59	51847680	6335	4.76	8250	8400	8020	10630	5730	8180	8184.32	1.42	-2656	9360	8770	7960	7370	6560	9065	7665	27	2450	500	4900	10	1	5404980	435	-9.14	3.07	12	0.12	-881.00	2622.00	16550	20240509	-51.36	4445	20241209	81.10	8550	-5.85	20250226	5010	60.68	20250212	16550	-51.36	20240509	4445	81.10	20241209	0.62	N	355690	500	27 억	77020	N	N	N	00	N
18	20250226	161249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	1060	2	14.89	1026560900	130024	242.10	7180	8550	7150	9250	4990	7120	7894.99	1.37	2970	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	442	-9.28	3.12	12	2.41	-881.00	2622.00	16550	20240509	-50.57	4445	20241209	84.03	8550	-4.33	20250226	5010	63.27	20250212	16550	-50.57	20240509	4445	84.03	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
19	20250226	151255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	1070	2	15.03	880757210	111935	208.42	7180	8550	7150	9250	4990	7120	7868.47	1.37	1628	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	443	-9.30	3.12	12	2.07	-881.00	2622.00	16550	20240509	-50.51	4445	20241209	84.25	8550	-4.21	20250226	5010	63.47	20250212	16550	-50.51	20240509	4445	84.25	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
20	20250226	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	420	2	5.90	272565180	36147	67.31	7180	7730	7150	9250	4990	7120	7540.46	1.37	601	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	408	-8.56	2.88	12	0.67	-881.00	2622.00	16550	20240509	-54.44	4445	20241209	69.63	7870	-4.19	20250224	5010	50.50	20250212	16550	-54.44	20240509	4445	69.63	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
21	20250226	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	400	2	5.62	227890810	30250	56.33	7180	7730	7150	9250	4990	7120	7533.58	1.37	2135	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	406	-8.54	2.87	12	0.56	-881.00	2622.00	16550	20240509	-54.56	4445	20241209	69.18	7870	-4.45	20250224	5010	50.10	20250212	16550	-54.56	20240509	4445	69.18	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
22	20250226	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	490	2	6.88	198121220	26293	48.96	7180	7730	7150	9250	4990	7120	7535.13	1.37	811	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	411	-8.64	2.90	12	0.49	-881.00	2622.00	16550	20240509	-54.02	4445	20241209	71.20	7870	-3.30	20250224	5010	51.90	20250212	16550	-54.02	20240509	4445	71.20	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
23	20250226	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	520	2	7.30	180313710	23957	44.61	7180	7730	7150	9250	4990	7120	7526.56	1.37	660	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	413	-8.67	2.91	12	0.44	-881.00	2622.00	16550	20240509	-53.84	4445	20241209	71.88	7870	-2.92	20250224	5010	52.50	20250212	16550	-53.84	20240509	4445	71.88	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
24	20250226	101246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	380	2	5.34	106754370	14346	26.71	7180	7670	7150	9250	4990	7120	7441.40	1.37	-117	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	405	-8.51	2.86	12	0.27	-881.00	2622.00	16550	20240509	-54.68	4445	20241209	68.73	7870	-4.70	20250224	5010	49.70	20250212	16550	-54.68	20240509	4445	68.73	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
25	20250226	091258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	290	2	4.07	30100430	4135	7.70	7180	7430	7150	9250	4990	7120	7279.43	1.37	-1730	7640	7380	7230	6970	6820	7305	6895	27	2130	500	4270	10	1	5404980	401	-8.41	2.83	12	0.08	-881.00	2622.00	16550	20240509	-55.23	4445	20241209	66.70	7870	-5.84	20250224	5010	47.90	20250212	16550	-55.23	20240509	4445	66.70	20241209	0.41	N	355690	500	27 억	74146	N	N	N	00	N
26	20250225	161240	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-620	5	-8.01	388024430	53616	41.92	7300	7490	7080	10060	5420	7740	7237.11	1.34	1871	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	385	-8.08	2.72	12	0.99	-881.00	2622.00	16550	20240509	-56.98	4445	20241209	60.18	7870	-9.53	20250224	5010	42.12	20250212	16550	-56.98	20240509	4445	60.18	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
27	20250225	151240	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	-580	5	-7.49	379967750	52488	41.04	7300	7490	7080	10060	5420	7740	7239.14	1.34	2188	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	387	-8.13	2.73	12	0.97	-881.00	2622.00	16550	20240509	-56.74	4445	20241209	61.08	7870	-9.02	20250224	5010	42.91	20250212	16550	-56.74	20240509	4445	61.08	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
28	20250225	141238	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-620	5	-8.01	368803480	50926	39.82	7300	7490	7080	10060	5420	7740	7241.95	1.34	2392	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	385	-8.08	2.72	12	0.94	-881.00	2622.00	16550	20240509	-56.98	4445	20241209	60.18	7870	-9.53	20250224	5010	42.12	20250212	16550	-56.98	20240509	4445	60.18	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
29	20250225	131244	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	-570	5	-7.36	344940790	47590	37.21	7300	7490	7080	10060	5420	7740	7248.18	1.34	3675	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	388	-8.14	2.73	12	0.88	-881.00	2622.00	16550	20240509	-56.68	4445	20241209	61.30	7870	-8.89	20250224	5010	43.11	20250212	16550	-56.68	20240509	4445	61.30	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
30	20250225	121241	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	-570	5	-7.36	308702250	42526	33.25	7300	7490	7080	10060	5420	7740	7259.14	1.34	3333	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	388	-8.14	2.73	12	0.79	-881.00	2622.00	16550	20240509	-56.68	4445	20241209	61.30	7870	-8.89	20250224	5010	43.11	20250212	16550	-56.68	20240509	4445	61.30	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
31	20250225	111239	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-520	5	-6.72	296737900	40866	31.95	7300	7490	7080	10060	5420	7740	7261.24	1.34	4017	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	390	-8.20	2.75	12	0.76	-881.00	2622.00	16550	20240509	-56.37	4445	20241209	62.43	7870	-8.26	20250224	5010	44.11	20250212	16550	-56.37	20240509	4445	62.43	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
32	20250225	101237	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-640	5	-8.27	253695250	34887	27.28	7300	7490	7080	10060	5420	7740	7271.91	1.34	3174	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	384	-8.06	2.71	12	0.65	-881.00	2622.00	16550	20240509	-57.10	4445	20241209	59.73	7870	-9.78	20250224	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
33	20250225	091245	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-250	5	-3.23	106699540	14602	11.42	7300	7490	7200	10060	5420	7740	7307.19	1.34	2594	8353	8046	7563	7256	6773	8200	7410	27	2320	500	4640	10	1	5404980	405	-8.50	2.86	12	0.27	-881.00	2622.00	16550	20240509	-54.74	4445	20241209	68.50	7870	-4.83	20250224	5010	49.50	20250212	16550	-54.74	20240509	4445	68.50	20241209	0.51	N	355690	500	27 억	72294	N	N	N	01	N
34	20250224	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	470	2	6.46	950555280	124750	36.83	7080	7870	7080	9450	5090	7270	7619.20	1.27	2704	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	418	-8.79	2.95	12	2.31	-881.00	2622.00	16620	20240213	-53.43	4445	20241209	74.13	7870	-1.65	20250224	5010	54.49	20250212	16550	-53.23	20240509	4445	74.13	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
35	20250224	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	410	2	5.64	929735640	122054	36.03	7080	7870	7080	9450	5090	7270	7617.47	1.27	3011	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	415	-8.72	2.93	12	2.26	-881.00	2622.00	16620	20240213	-53.79	4445	20241209	72.78	7870	-2.41	20250224	5010	53.29	20250212	16550	-53.60	20240509	4445	72.78	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
36	20250224	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	540	2	7.43	874880120	114952	33.93	7080	7870	7080	9450	5090	7270	7610.89	1.27	2365	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	422	-8.86	2.98	12	2.13	-881.00	2622.00	16620	20240213	-53.01	4445	20241209	75.70	7870	-0.76	20250224	5010	55.89	20250212	16550	-52.81	20240509	4445	75.70	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
37	20250224	131229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	460	2	6.33	819605830	107827	31.83	7080	7870	7080	9450	5090	7270	7601.18	1.27	2736	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	418	-8.77	2.95	12	1.99	-881.00	2622.00	16620	20240213	-53.49	4445	20241209	73.90	7870	-1.78	20250224	5010	54.29	20250212	16550	-53.29	20240509	4445	73.90	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
38	20250224	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	390	2	5.36	708392340	93458	27.59	7080	7870	7080	9450	5090	7270	7579.86	1.27	2081	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	414	-8.69	2.92	12	1.73	-881.00	2622.00	16620	20240213	-53.91	4445	20241209	72.33	7870	-2.67	20250224	5010	52.89	20250212	16550	-53.72	20240509	4445	72.33	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
39	20250224	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	380	2	5.23	618220960	81591	24.09	7080	7870	7080	9450	5090	7270	7577.15	1.27	2555	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	413	-8.68	2.92	12	1.51	-881.00	2622.00	16620	20240213	-53.97	4445	20241209	72.10	7870	-2.80	20250224	5010	52.69	20250212	16550	-53.78	20240509	4445	72.10	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
40	20250224	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	340	2	4.68	223656340	30271	8.94	7080	7680	7080	9450	5090	7270	7388.55	1.27	-2958	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	411	-8.64	2.90	12	0.56	-881.00	2622.00	16620	20240213	-54.21	4445	20241209	71.20	7740	-1.68	20250221	5010	51.90	20250212	16550	-54.02	20240509	4445	71.20	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
41	20250224	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	-40	5	-0.55	65642990	9145	2.70	7080	7260	7080	9450	5090	7270	7177.82	1.27	-430	8336	7802	7206	6672	6076	8070	6940	27	2180	500	4360	10	1	5404980	391	-8.21	2.76	12	0.17	-881.00	2622.00	16620	20240213	-56.50	4445	20241209	62.65	7740	-6.59	20250221	5010	44.31	20250212	16550	-56.31	20240509	4445	62.65	20241209	0.51	N	355690	500	27 억	68907	N	N	N	00	N
42	20250221	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	810	2	12.54	2447521440	338516	296.86	6680	7740	6610	8390	4530	6460	7230.16	1.31	-914	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	393	-8.25	2.77	12	6.26	-881.00	2622.00	16620	20240213	-56.26	4445	20241209	63.55	7740	-6.07	20250221	5010	45.11	20250212	16550	-56.07	20240509	4445	63.55	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
43	20250221	151223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	710	2	10.99	2408156860	333086	292.10	6680	7740	6610	8390	4530	6460	7229.85	1.31	-268	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	388	-8.14	2.73	12	6.16	-881.00	2622.00	16620	20240213	-56.86	4445	20241209	61.30	7740	-7.36	20250221	5010	43.11	20250212	16550	-56.68	20240509	4445	61.30	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
44	20250221	141224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	760	2	11.76	2280205620	315279	276.48	6680	7740	6610	8390	4530	6460	7232.36	1.31	-7216	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	390	-8.20	2.75	12	5.83	-881.00	2622.00	16620	20240213	-56.56	4445	20241209	62.43	7740	-6.72	20250221	5010	44.11	20250212	16550	-56.37	20240509	4445	62.43	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
45	20250221	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	720	2	11.15	2071136880	286433	251.19	6680	7740	6610	8390	4530	6460	7230.81	1.31	-14920	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	388	-8.15	2.74	12	5.30	-881.00	2622.00	16620	20240213	-56.80	4445	20241209	61.53	7740	-7.24	20250221	5010	43.31	20250212	16550	-56.62	20240509	4445	61.53	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
46	20250221	121224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	400	2	6.19	951076100	135703	119.00	6680	7280	6610	8390	4530	6460	7008.54	1.31	910	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	371	-7.79	2.62	12	2.51	-881.00	2622.00	16620	20240213	-58.72	4445	20241209	54.33	7280	-5.77	20250221	5010	36.93	20250212	16550	-58.55	20240509	4445	54.33	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
47	20250221	111219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	510	2	7.89	883660500	125878	110.39	6680	7280	6610	8390	4530	6460	7020.00	1.31	626	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	377	-7.91	2.66	12	2.33	-881.00	2622.00	16620	20240213	-58.06	4445	20241209	56.81	7280	-4.26	20250221	5010	39.12	20250212	16550	-57.89	20240509	4445	56.81	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
48	20250221	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	750	2	11.61	817173240	116424	102.10	6680	7280	6610	8390	4530	6460	7018.97	1.31	-650	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	390	-8.18	2.75	12	2.15	-881.00	2622.00	16620	20240213	-56.62	4445	20241209	62.20	7280	-0.96	20250221	5010	43.91	20250212	16550	-56.44	20240509	4445	62.20	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
49	20250221	091225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	560	2	8.67	334600070	48120	42.20	6680	7200	6610	8390	4530	6460	6953.51	1.31	-522	7120	6790	6290	5960	5460	6955	6125	27	1930	500	3870	10	1	5404980	379	-7.97	2.68	12	0.89	-881.00	2622.00	16620	20240213	-57.76	4445	20241209	57.93	7200	-2.50	20250221	5010	40.12	20250212	16550	-57.58	20240509	4445	57.93	20241209	0.52	N	355690	500	27 억	70662	N	N	N	00	N
50	20250220	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	670	2	11.57	720438790	113751	366.18	5890	6620	5790	7520	4060	5790	6333.47	1.16	7480	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	349	-7.33	2.46	12	2.10	-881.00	2622.00	16620	20240213	-61.13	4445	20241209	45.33	6900	-6.38	20250109	5010	28.94	20250212	16550	-60.97	20240509	4445	45.33	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
51	20250220	151219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	750	2	12.95	690029790	109036	351.00	5890	6620	5790	7520	4060	5790	6328.46	1.16	7559	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	353	-7.42	2.49	12	2.02	-881.00	2622.00	16620	20240213	-60.65	4445	20241209	47.13	6900	-5.22	20250109	5010	30.54	20250212	16550	-60.48	20240509	4445	47.13	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
52	20250220	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	600	2	10.36	648209440	102545	330.11	5890	6620	5790	7520	4060	5790	6321.22	1.16	6869	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	345	-7.25	2.44	12	1.90	-881.00	2622.00	16620	20240213	-61.55	4445	20241209	43.76	6900	-7.39	20250109	5010	27.54	20250212	16550	-61.39	20240509	4445	43.76	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
53	20250220	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	470	2	8.12	425298950	68095	219.21	5890	6470	5790	7520	4060	5790	6245.67	1.16	815	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	338	-7.11	2.39	12	1.26	-881.00	2622.00	16620	20240213	-62.33	4445	20241209	40.83	6900	-9.28	20250109	5010	24.95	20250212	16550	-62.18	20240509	4445	40.83	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
54	20250220	121217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	450	2	7.77	410630950	65746	211.65	5890	6470	5790	7520	4060	5790	6245.72	1.16	743	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	337	-7.08	2.38	12	1.22	-881.00	2622.00	16620	20240213	-62.45	4445	20241209	40.38	6900	-9.57	20250109	5010	24.55	20250212	16550	-62.30	20240509	4445	40.38	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
55	20250220	111216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	440	2	7.60	397992380	63716	205.11	5890	6470	5790	7520	4060	5790	6246.35	1.16	239	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	337	-7.07	2.38	12	1.18	-881.00	2622.00	16620	20240213	-62.52	4445	20241209	40.16	6900	-9.71	20250109	5010	24.35	20250212	16550	-62.36	20240509	4445	40.16	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
56	20250220	101217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	430	2	7.43	359718870	57610	185.46	5890	6470	5790	7520	4060	5790	6244.04	1.16	-142	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	336	-7.06	2.37	12	1.07	-881.00	2622.00	16620	20240213	-62.58	4445	20241209	39.93	6900	-9.86	20250109	5010	24.15	20250212	16550	-62.42	20240509	4445	39.93	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
57	20250220	091220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	480	2	8.29	223886770	35781	115.18	5890	6470	5790	7520	4060	5790	6257.14	1.16	-584	6023	5906	5683	5566	5343	5965	5625	27	1730	500	3470	10	1	5404980	339	-7.12	2.39	12	0.66	-881.00	2622.00	16620	20240213	-62.27	4445	20241209	41.06	6900	-9.13	20250109	5010	25.15	20250212	16550	-62.11	20240509	4445	41.06	20241209	0.52	N	355690	500	27 억	62708	N	N	N	00	N
58	20250219	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	270	2	4.89	174337010	31034	223.88	5530	5800	5460	7170	3870	5520	5617.61	1.02	8053	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	313	-6.57	2.21	12	0.57	-881.00	2622.00	16620	20240213	-65.16	4445	20241209	30.26	6900	-16.09	20250109	5010	15.57	20250212	16550	-65.02	20240509	4445	30.26	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
59	20250219	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	270	2	4.89	170129560	30307	218.63	5530	5800	5460	7170	3870	5520	5613.54	1.02	8068	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	313	-6.57	2.21	12	0.56	-881.00	2622.00	16620	20240213	-65.16	4445	20241209	30.26	6900	-16.09	20250109	5010	15.57	20250212	16550	-65.02	20240509	4445	30.26	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
60	20250219	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	190	2	3.44	122752550	22054	159.10	5530	5720	5460	7170	3870	5520	5566.00	1.02	4565	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	309	-6.48	2.18	12	0.41	-881.00	2622.00	16620	20240213	-65.64	4445	20241209	28.46	6900	-17.25	20250109	5010	13.97	20250212	16550	-65.50	20240509	4445	28.46	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
61	20250219	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	80	2	1.45	104284360	18791	135.56	5530	5650	5460	7170	3870	5520	5549.70	1.02	4047	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	303	-6.36	2.14	12	0.35	-881.00	2622.00	16620	20240213	-66.31	4445	20241209	25.98	6900	-18.84	20250109	5010	11.78	20250212	16550	-66.16	20240509	4445	25.98	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
62	20250219	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	20	2	0.36	87537880	15779	113.83	5530	5650	5460	7170	3870	5520	5547.75	1.02	3697	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	299	-6.29	2.11	12	0.29	-881.00	2622.00	16620	20240213	-66.67	4445	20241209	24.63	6900	-19.71	20250109	5010	10.58	20250212	16550	-66.53	20240509	4445	24.63	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
63	20250219	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	70	2	1.27	58910730	10659	76.89	5530	5650	5460	7170	3870	5520	5526.85	1.02	1687	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	302	-6.35	2.13	12	0.20	-881.00	2622.00	16620	20240213	-66.37	4445	20241209	25.76	6900	-18.99	20250109	5010	11.58	20250212	16550	-66.22	20240509	4445	25.76	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
64	20250219	101213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	0	3	0.00	36930010	6676	48.16	5530	5650	5460	7170	3870	5520	5531.76	1.02	960	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	298	-6.27	2.11	12	0.12	-881.00	2622.00	16620	20240213	-66.79	4445	20241209	24.18	6900	-20.00	20250109	5010	10.18	20250212	16550	-66.65	20240509	4445	24.18	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
65	20250219	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	0	3	0.00	14593150	2625	18.94	5530	5650	5520	7170	3870	5520	5559.30	1.02	-441	5760	5640	5420	5300	5080	5700	5360	27	1650	500	3310	10	1	5404980	298	-6.27	2.11	12	0.05	-881.00	2622.00	16620	20240213	-66.79	4445	20241209	24.18	6900	-20.00	20250109	5010	10.18	20250212	16550	-66.65	20240509	4445	24.18	20241209	0.52	N	355690	500	27 억	55052	N	N	N	00	N
66	20250218	161207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	100	2	1.85	73945800	13830	116.48	5420	5540	5200	7040	3800	5420	5346.77	0.93	-259	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	298	-6.27	2.11	12	0.26	-881.00	2622.00	16620	20240213	-66.79	4445	20241209	24.18	6900	-20.00	20250109	5010	10.18	20250212	16550	-66.65	20240509	4445	24.18	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
67	20250218	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	100	2	1.85	72660710	13597	114.52	5420	5540	5200	7040	3800	5420	5343.88	0.93	-112	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	298	-6.27	2.11	12	0.25	-881.00	2622.00	16620	20240213	-66.79	4445	20241209	24.18	6900	-20.00	20250109	5010	10.18	20250212	16550	-66.65	20240509	4445	24.18	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
68	20250218	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	30	2	0.55	60017980	11290	95.09	5420	5460	5200	7040	3800	5420	5316.03	0.93	287	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	295	-6.19	2.08	12	0.21	-881.00	2622.00	16620	20240213	-67.21	4445	20241209	22.61	6900	-21.01	20250109	5010	8.78	20250212	16550	-67.07	20240509	4445	22.61	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
69	20250218	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	10	2	0.18	49601810	9377	78.98	5420	5430	5200	7040	3800	5420	5289.73	0.93	592	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	293	-6.16	2.07	12	0.17	-881.00	2622.00	16620	20240213	-67.33	4445	20241209	22.16	6900	-21.30	20250109	5010	8.38	20250212	16550	-67.19	20240509	4445	22.16	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
70	20250218	121210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-130	5	-2.40	37138640	7040	59.29	5420	5420	5200	7040	3800	5420	5275.38	0.93	272	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	286	-6.00	2.02	12	0.13	-881.00	2622.00	16620	20240213	-68.17	4445	20241209	19.01	6900	-23.33	20250109	5010	5.59	20250212	16550	-68.04	20240509	4445	19.01	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
71	20250218	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-130	5	-2.40	35040640	6643	55.95	5420	5420	5200	7040	3800	5420	5274.82	0.93	379	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	286	-6.00	2.02	12	0.12	-881.00	2622.00	16620	20240213	-68.17	4445	20241209	19.01	6900	-23.33	20250109	5010	5.59	20250212	16550	-68.04	20240509	4445	19.01	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
72	20250218	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-110	5	-2.03	23264670	4419	37.22	5420	5420	5200	7040	3800	5420	5264.69	0.93	1002	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	287	-6.03	2.03	12	0.08	-881.00	2622.00	16620	20240213	-68.05	4445	20241209	19.46	6900	-23.04	20250109	5010	5.99	20250212	16550	-67.92	20240509	4445	19.46	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
73	20250218	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-180	5	-3.32	7620390	1450	12.21	5420	5420	5200	7040	3800	5420	5255.44	0.93	272	5680	5550	5360	5230	5040	5455	5135	27	1620	500	3250	10	1	5404980	283	-5.95	2.00	12	0.03	-881.00	2622.00	16620	20240213	-68.47	4445	20241209	17.89	6900	-24.06	20250109	5010	4.59	20250212	16550	-68.34	20240509	4445	17.89	20241209	0.52	N	355690	500	27 억	50308	N	N	N	00	N
74	20250217	161207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-80	5	-1.45	63143800	11862	78.67	5490	5490	5170	7150	3850	5500	5323.18	0.96	-1848	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	293	-6.15	2.07	12	0.22	-881.00	2622.00	16620	20240213	-67.39	4445	20241209	21.93	6900	-21.45	20250109	5010	8.18	20250212	16550	-67.25	20240509	4445	21.93	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
75	20250217	151205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-160	5	-2.91	57188290	10760	71.36	5490	5490	5170	7150	3850	5500	5314.90	0.96	-1618	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	289	-6.06	2.04	12	0.20	-881.00	2622.00	16620	20240213	-67.87	4445	20241209	20.13	6900	-22.61	20250109	5010	6.59	20250212	16550	-67.73	20240509	4445	20.13	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
76	20250217	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-100	5	-1.82	53927430	10151	67.32	5490	5490	5170	7150	3850	5500	5312.52	0.96	-1704	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	292	-6.13	2.06	12	0.19	-881.00	2622.00	16620	20240213	-67.51	4445	20241209	21.48	6900	-21.74	20250109	5010	7.78	20250212	16550	-67.37	20240509	4445	21.48	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
77	20250217	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-100	5	-1.82	48590400	9158	60.73	5490	5490	5170	7150	3850	5500	5305.79	0.96	-1114	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	292	-6.13	2.06	12	0.17	-881.00	2622.00	16620	20240213	-67.51	4445	20241209	21.48	6900	-21.74	20250109	5010	7.78	20250212	16550	-67.37	20240509	4445	21.48	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
78	20250217	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-180	5	-3.27	38420800	7264	48.17	5490	5490	5170	7150	3850	5500	5289.21	0.96	-1086	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	288	-6.04	2.03	12	0.13	-881.00	2622.00	16620	20240213	-67.99	4445	20241209	19.69	6900	-22.90	20250109	5010	6.19	20250212	16550	-67.85	20240509	4445	19.69	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
79	20250217	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-130	5	-2.36	34941580	6609	43.83	5490	5490	5170	7150	3850	5500	5286.97	0.96	-1052	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	290	-6.10	2.05	12	0.12	-881.00	2622.00	16620	20240213	-67.69	4445	20241209	20.81	6900	-22.17	20250109	5010	7.19	20250212	16550	-67.55	20240509	4445	20.81	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
80	20250217	101203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-180	5	-3.27	29061490	5513	36.56	5490	5490	5170	7150	3850	5500	5271.45	0.96	-270	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	288	-6.04	2.03	12	0.10	-881.00	2622.00	16620	20240213	-67.99	4445	20241209	19.69	6900	-22.90	20250109	5010	6.19	20250212	16550	-67.85	20240509	4445	19.69	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
81	20250217	091206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-170	5	-3.09	4506710	844	5.60	5490	5490	5170	7150	3850	5500	5339.70	0.96	-192	5793	5646	5353	5206	4913	5720	5280	27	1650	500	3300	10	1	5404980	288	-6.05	2.03	12	0.02	-881.00	2622.00	16620	20240213	-67.93	4445	20241209	19.91	6900	-22.75	20250109	5010	6.39	20250212	16550	-67.79	20240509	4445	19.91	20241209	0.53	N	355690	500	27 억	52157	N	N	N	00	N
82	20250214	161158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	300	2	5.77	77224850	14913	148.45	5200	5500	5060	6760	3640	5200	5177.86	0.96	245	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	297	-6.24	2.10	12	0.28	-881.00	2622.00	16620	20240213	-66.91	4445	20241209	23.73	6900	-20.29	20250109	5010	9.78	20250212	16550	-66.77	20240509	4445	23.73	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
83	20250214	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-130	5	-2.50	65209570	12714	126.56	5200	5290	5060	6760	3640	5200	5128.96	0.96	330	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	274	-5.75	1.93	12	0.24	-881.00	2622.00	16620	20240213	-69.49	4445	20241209	14.06	6900	-26.52	20250109	5010	1.20	20250212	16550	-69.37	20240509	4445	14.06	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
84	20250214	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-90	5	-1.73	50621470	9855	98.10	5200	5290	5060	6760	3640	5200	5136.63	0.96	-1869	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	276	-5.80	1.95	12	0.18	-881.00	2622.00	16620	20240213	-69.25	4445	20241209	14.96	6900	-25.94	20250109	5010	2.00	20250212	16550	-69.12	20240509	4445	14.96	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
85	20250214	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-100	5	-1.92	37343740	7252	72.19	5200	5290	5060	6760	3640	5200	5149.44	0.96	-1794	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	276	-5.79	1.95	12	0.13	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5010	1.80	20250212	16550	-69.18	20240509	4445	14.74	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
86	20250214	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-100	5	-1.92	32172340	6240	62.11	5200	5290	5060	6760	3640	5200	5155.82	0.96	-1928	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	276	-5.79	1.95	12	0.12	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5010	1.80	20250212	16550	-69.18	20240509	4445	14.74	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
87	20250214	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-120	5	-2.31	25970010	5023	50.00	5200	5290	5060	6760	3640	5200	5170.22	0.96	-2096	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	275	-5.77	1.94	12	0.09	-881.00	2622.00	16620	20240213	-69.43	4445	20241209	14.29	6900	-26.38	20250109	5010	1.40	20250212	16550	-69.31	20240509	4445	14.29	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
88	20250214	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-60	5	-1.15	16531170	3177	31.62	5200	5290	5120	6760	3640	5200	5203.39	0.96	-1985	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	278	-5.83	1.96	12	0.06	-881.00	2622.00	16620	20240213	-69.07	4445	20241209	15.64	6900	-25.51	20250109	5010	2.59	20250212	16550	-68.94	20240509	4445	15.64	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
89	20250214	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	70	2	1.35	1274990	244	2.43	5200	5290	5190	6760	3640	5200	5225.37	0.96	-217	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	285	-5.98	2.01	12	0.00	-881.00	2622.00	16620	20240213	-68.29	4445	20241209	18.56	6900	-23.62	20250109	5010	5.19	20250212	16550	-68.16	20240509	4445	18.56	20241209	0.55	N	355690	500	27 억	51917	N	N	N	00	N
90	20250213	161148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	150	2	2.97	51414800	10046	28.65	5060	5200	5050	6560	3540	5050	5117.94	0.93	1554	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	281	-5.90	1.98	12	0.19	-881.00	2622.00	16620	20240213	-68.71	4445	20241209	16.99	6900	-24.64	20250109	5010	3.79	20250212	16620	-68.71	20240213	4445	16.99	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
91	20250213	151149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	30	2	0.59	47007840	9195	26.22	5060	5200	5050	6560	3540	5050	5112.33	0.93	1604	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	275	-5.77	1.94	12	0.17	-881.00	2622.00	16620	20240213	-69.43	4445	20241209	14.29	6900	-26.38	20250109	5010	1.40	20250212	16620	-69.43	20240213	4445	14.29	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
92	20250213	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	70	2	1.39	29364680	5722	16.32	5060	5200	5060	6560	3540	5050	5131.89	0.93	-124	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	277	-5.81	1.95	12	0.11	-881.00	2622.00	16620	20240213	-69.19	4445	20241209	15.19	6900	-25.80	20250109	5010	2.20	20250212	16620	-69.19	20240213	4445	15.19	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
93	20250213	131147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	80	2	1.58	25446680	4958	14.14	5060	5200	5060	6560	3540	5050	5132.45	0.93	-311	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	277	-5.82	1.96	12	0.09	-881.00	2622.00	16620	20240213	-69.13	4445	20241209	15.41	6900	-25.65	20250109	5010	2.40	20250212	16620	-69.13	20240213	4445	15.41	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
94	20250213	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	120	2	2.38	21212490	4135	11.79	5060	5200	5060	6560	3540	5050	5129.99	0.93	-522	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	279	-5.87	1.97	12	0.08	-881.00	2622.00	16620	20240213	-68.89	4445	20241209	16.31	6900	-25.07	20250109	5010	3.19	20250212	16620	-68.89	20240213	4445	16.31	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
95	20250213	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	80	2	1.58	15969560	3116	8.89	5060	5190	5060	6560	3540	5050	5125.02	0.93	-664	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	277	-5.82	1.96	12	0.06	-881.00	2622.00	16620	20240213	-69.13	4445	20241209	15.41	6900	-25.65	20250109	5010	2.40	20250212	16620	-69.13	20240213	4445	15.41	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
96	20250213	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	100	2	1.98	11939410	2333	6.65	5060	5190	5060	6560	3540	5050	5117.62	0.93	-897	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	278	-5.85	1.96	12	0.04	-881.00	2622.00	16620	20240213	-69.01	4445	20241209	15.86	6900	-25.36	20250109	5010	2.79	20250212	16620	-69.01	20240213	4445	15.86	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
97	20250213	091140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	50	2	0.99	395610	78	0.22	5060	5100	5060	6560	3540	5050	5071.92	0.93	24	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	276	-5.79	1.95	12	0.00	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5010	1.80	20250212	16620	-69.31	20240213	4445	14.74	20241209	0.54	N	355690	500	27 억	50344	N	N	N	00	N
98	20250212	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-190	5	-3.63	178919490	35062	191.53	5400	5400	5010	6810	3670	5240	5103.07	0.90	1817	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	273	-5.73	1.93	12	0.65	-881.00	2622.00	16620	20240213	-69.61	4445	20241209	13.61	6900	-26.81	20250109	5010	0.80	20250212	16620	-69.61	20240213	4445	13.61	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
99	20250212	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-170	5	-3.24	176032610	34491	188.41	5400	5400	5010	6810	3670	5240	5103.73	0.90	1935	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	274	-5.75	1.93	12	0.64	-881.00	2622.00	16620	20240213	-69.49	4445	20241209	14.06	6900	-26.52	20250109	5010	1.20	20250212	16620	-69.49	20240213	4445	14.06	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
100	20250212	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-160	5	-3.05	162136660	31746	173.42	5400	5400	5010	6810	3670	5240	5107.31	0.90	1798	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	275	-5.77	1.94	12	0.59	-881.00	2622.00	16620	20240213	-69.43	4445	20241209	14.29	6900	-26.38	20250109	5010	1.40	20250212	16620	-69.43	20240213	4445	14.29	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
101	20250212	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-110	5	-2.10	148627030	29097	158.95	5400	5400	5010	6810	3670	5240	5107.98	0.90	1854	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	277	-5.82	1.96	12	0.54	-881.00	2622.00	16620	20240213	-69.13	4445	20241209	15.41	6900	-25.65	20250109	5010	2.40	20250212	16620	-69.13	20240213	4445	15.41	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
102	20250212	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-140	5	-2.67	96049090	18676	102.02	5400	5400	5080	6810	3670	5240	5142.92	0.90	2466	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	276	-5.79	1.95	12	0.35	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5040	1.19	20250102	16620	-69.31	20240213	4445	14.74	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
103	20250212	111135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-140	5	-2.67	85854120	16675	91.09	5400	5400	5090	6810	3670	5240	5148.67	0.90	2428	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	276	-5.79	1.95	12	0.31	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5040	1.19	20250102	16620	-69.31	20240213	4445	14.74	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
104	20250212	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-70	5	-1.34	15064950	2871	15.68	5400	5400	5150	6810	3670	5240	5247.28	0.90	-126	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	279	-5.87	1.97	12	0.05	-881.00	2622.00	16620	20240213	-68.89	4445	20241209	16.31	6900	-25.07	20250109	5040	2.58	20250102	16620	-68.89	20240213	4445	16.31	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
105	20250212	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	10	2	0.19	3424980	638	3.49	5400	5400	5250	6810	3670	5240	5368.31	0.90	-520	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	284	-5.96	2.00	12	0.01	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	48524	N	N	N	00	N
106	20250211	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-220	5	-4.03	97778760	18305	108.42	5460	5700	5190	7090	3830	5460	5341.64	0.93	-1990	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	283	-5.95	2.00	12	0.34	-881.00	2622.00	16620	20240213	-68.47	4445	20241209	17.89	6900	-24.06	20250109	5040	3.97	20250102	16620	-68.47	20240213	4445	17.89	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
107	20250211	151140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-210	5	-3.85	94127470	17609	104.30	5460	5700	5190	7090	3830	5460	5345.42	0.93	-2012	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	284	-5.96	2.00	12	0.33	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
108	20250211	141139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-230	5	-4.21	79872510	14896	88.23	5460	5700	5190	7090	3830	5460	5362.01	0.93	-1334	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	283	-5.94	1.99	12	0.28	-881.00	2622.00	16620	20240213	-68.53	4445	20241209	17.66	6900	-24.20	20250109	5040	3.77	20250102	16620	-68.53	20240213	4445	17.66	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
109	20250211	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-160	5	-2.93	63616130	11790	69.83	5460	5700	5190	7090	3830	5460	5395.77	0.93	-1776	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	286	-6.02	2.02	12	0.22	-881.00	2622.00	16620	20240213	-68.11	4445	20241209	19.24	6900	-23.19	20250109	5040	5.16	20250102	16620	-68.11	20240213	4445	19.24	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
110	20250211	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-210	5	-3.85	51856770	9557	56.61	5460	5700	5190	7090	3830	5460	5426.05	0.93	-2287	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	284	-5.96	2.00	12	0.18	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
111	20250211	111139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-130	5	-2.38	34017880	6172	36.56	5460	5700	5330	7090	3830	5460	5511.65	0.93	-2522	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	288	-6.05	2.03	12	0.11	-881.00	2622.00	16620	20240213	-67.93	4445	20241209	19.91	6900	-22.75	20250109	5040	5.75	20250102	16620	-67.93	20240213	4445	19.91	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
112	20250211	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	0	3	0.00	21393160	3840	22.74	5460	5700	5420	7090	3830	5460	5571.14	0.93	-1492	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	295	-6.20	2.08	12	0.07	-881.00	2622.00	16620	20240213	-67.15	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
113	20250211	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	100	2	1.83	11187410	1994	11.81	5460	5700	5460	7090	3830	5460	5610.54	0.93	-1084	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	301	-6.31	2.12	12	0.04	-881.00	2622.00	16620	20240213	-66.55	4445	20241209	25.08	6900	-19.42	20250109	5040	10.32	20250102	16620	-66.55	20240213	4445	25.08	20241209	0.54	N	355690	500	27 억	50529	N	N	N	00	N
114	20250210	161131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	70	2	1.30	90374600	16873	80.13	5420	5610	5240	7000	3780	5390	5356.17	0.99	-2904	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	295	-6.20	2.08	12	0.31	-881.00	2622.00	16620	20240213	-67.15	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
115	20250210	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	100	2	1.86	79563270	14894	70.73	5420	5610	5240	7000	3780	5390	5341.97	0.99	-2796	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	297	-6.23	2.09	12	0.28	-881.00	2622.00	16620	20240213	-66.97	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	16620	-66.97	20240213	4445	23.51	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
116	20250210	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-110	5	-2.04	47164680	8896	42.25	5420	5610	5240	7000	3780	5390	5301.79	0.99	-1574	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	285	-5.99	2.01	12	0.16	-881.00	2622.00	16620	20240213	-68.23	4445	20241209	18.79	6900	-23.48	20250109	5040	4.76	20250102	16620	-68.23	20240213	4445	18.79	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
117	20250210	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-130	5	-2.41	41252750	7775	36.92	5420	5610	5240	7000	3780	5390	5305.82	0.99	-1636	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	284	-5.97	2.01	12	0.14	-881.00	2622.00	16620	20240213	-68.35	4445	20241209	18.34	6900	-23.77	20250109	5040	4.37	20250102	16620	-68.35	20240213	4445	18.34	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
118	20250210	121128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-120	5	-2.23	34711530	6535	31.03	5420	5610	5240	7000	3780	5390	5311.63	0.99	-1740	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	285	-5.98	2.01	12	0.12	-881.00	2622.00	16620	20240213	-68.29	4445	20241209	18.56	6900	-23.62	20250109	5040	4.56	20250102	16620	-68.29	20240213	4445	18.56	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
119	20250210	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-140	5	-2.60	29031050	5455	25.90	5420	5610	5240	7000	3780	5390	5321.92	0.99	-1589	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	284	-5.96	2.00	12	0.10	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
120	20250210	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	0	3	0.00	10771340	2009	9.54	5420	5610	5310	7000	3780	5390	5361.54	0.99	-362	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	291	-6.12	2.06	12	0.04	-881.00	2622.00	16620	20240213	-67.57	4445	20241209	21.26	6900	-21.88	20250109	5040	6.94	20250102	16620	-67.57	20240213	4445	21.26	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
121	20250210	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-50	5	-0.93	3689440	687	3.26	5420	5610	5330	7000	3780	5390	5370.36	0.99	-31	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	289	-6.06	2.04	12	0.01	-881.00	2622.00	16620	20240213	-67.87	4445	20241209	20.13	6900	-22.61	20250109	5040	5.95	20250102	16620	-67.87	20240213	4445	20.13	20241209	0.54	N	355690	500	27 억	53422	N	N	N	00	N
122	20250207	161110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-220	5	-3.92	110237990	20148	88.82	5610	5690	5380	7290	3930	5610	5471.61	1.06	-3491	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	291	-6.12	2.06	12	0.37	-881.00	2622.00	16780	20240125	-67.88	4445	20241209	21.26	6900	-21.88	20250109	5040	6.94	20250102	16620	-67.57	20240213	4445	21.26	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
123	20250207	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-170	5	-3.03	104424640	19070	84.07	5610	5690	5380	7290	3930	5610	5475.86	1.06	-3545	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	294	-6.17	2.07	12	0.35	-881.00	2622.00	16780	20240125	-67.58	4445	20241209	22.38	6900	-21.16	20250109	5040	7.94	20250102	16620	-67.27	20240213	4445	22.38	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
124	20250207	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-210	5	-3.74	82598030	15049	66.34	5610	5690	5380	7290	3930	5610	5488.61	1.06	-3764	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	292	-6.13	2.06	12	0.28	-881.00	2622.00	16780	20240125	-67.82	4445	20241209	21.48	6900	-21.74	20250109	5040	7.14	20250102	16620	-67.51	20240213	4445	21.48	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
125	20250207	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-120	5	-2.14	59517950	10779	47.52	5610	5690	5390	7290	3930	5610	5521.66	1.06	-4557	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	297	-6.23	2.09	12	0.20	-881.00	2622.00	16780	20240125	-67.28	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	16620	-66.97	20240213	4445	23.51	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
126	20250207	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-140	5	-2.50	40079600	7234	31.89	5610	5690	5400	7290	3930	5610	5540.45	1.06	-2862	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	296	-6.21	2.09	12	0.13	-881.00	2622.00	16780	20240125	-67.40	4445	20241209	23.06	6900	-20.72	20250109	5040	8.53	20250102	16620	-67.09	20240213	4445	23.06	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
127	20250207	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-150	5	-2.67	28241740	5077	22.38	5610	5690	5460	7290	3930	5610	5562.68	1.06	-2474	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	295	-6.20	2.08	12	0.09	-881.00	2622.00	16780	20240125	-67.46	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
128	20250207	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	30	2	0.53	9308920	1650	7.27	5610	5690	5580	7290	3930	5610	5641.77	1.06	-1374	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	305	-6.40	2.15	12	0.03	-881.00	2622.00	16780	20240125	-66.39	4445	20241209	26.88	6900	-18.26	20250109	5040	11.90	20250102	16620	-66.06	20240213	4445	26.88	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
129	20250207	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	0	3	0.00	2399500	428	1.89	5610	5610	5580	7290	3930	5610	5606.31	1.06	-406	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	303	-6.37	2.14	12	0.01	-881.00	2622.00	16780	20240125	-66.57	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.54	N	355690	500	27 억	57299	N	N	N	00	N
130	20250206	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	190	2	3.51	127264810	22684	113.98	5420	5750	5390	7040	3800	5420	5610.33	1.13	-3829	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	303	-6.37	2.14	12	0.42	-881.00	2622.00	16920	20240124	-66.84	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
131	20250206	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	110	2	2.03	124649170	22213	111.62	5420	5750	5390	7040	3800	5420	5611.54	1.13	-3886	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	299	-6.28	2.11	12	0.41	-881.00	2622.00	16920	20240124	-67.32	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	16620	-66.73	20240213	4445	24.41	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
132	20250206	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	190	2	3.51	108607350	19323	97.10	5420	5750	5390	7040	3800	5420	5620.63	1.13	-4384	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	303	-6.37	2.14	12	0.36	-881.00	2622.00	16920	20240124	-66.84	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
133	20250206	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	190	2	3.51	93215230	16567	83.25	5420	5750	5390	7040	3800	5420	5626.56	1.13	-4265	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	303	-6.37	2.14	12	0.31	-881.00	2622.00	16920	20240124	-66.84	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
134	20250206	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	270	2	4.98	73494760	13073	65.69	5420	5750	5390	7040	3800	5420	5621.87	1.13	-3203	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	308	-6.46	2.17	12	0.24	-881.00	2622.00	16920	20240124	-66.37	4445	20241209	28.01	6900	-17.54	20250109	5040	12.90	20250102	16620	-65.76	20240213	4445	28.01	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
135	20250206	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	260	2	4.80	60683090	10817	54.35	5420	5750	5390	7040	3800	5420	5609.97	1.13	-3548	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	307	-6.45	2.17	12	0.20	-881.00	2622.00	16920	20240124	-66.43	4445	20241209	27.78	6900	-17.68	20250109	5040	12.70	20250102	16620	-65.82	20240213	4445	27.78	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
136	20250206	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	30	2	0.55	9604340	1764	8.86	5420	5520	5390	7040	3800	5420	5444.64	1.13	-596	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	295	-6.19	2.08	12	0.03	-881.00	2622.00	16920	20240124	-67.79	4445	20241209	22.61	6900	-21.01	20250109	5040	8.13	20250102	16620	-67.21	20240213	4445	22.61	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
137	20250206	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	0	3	0.00	4694740	869	4.37	5420	5420	5390	7040	3800	5420	5402.46	1.13	-29	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	293	-6.15	2.07	12	0.02	-881.00	2622.00	16920	20240124	-67.97	4445	20241209	21.93	6900	-21.45	20250109	5040	7.54	20250102	16620	-67.39	20240213	4445	21.93	20241209	0.55	N	355690	500	27 억	61140	N	N	N	00	N
138	20250205	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-110	5	-1.99	108886510	19899	77.32	5580	5710	5380	7180	3880	5530	5471.96	1.06	4086	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	293	-6.15	2.07	12	0.37	-881.00	2622.00	16980	20240123	-68.08	4445	20241209	21.93	6900	-21.45	20250109	5040	7.54	20250102	16620	-67.39	20240213	4445	21.93	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
139	20250205	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-80	5	-1.45	105440340	19263	74.85	5580	5710	5380	7180	3880	5530	5473.72	1.06	4338	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	295	-6.19	2.08	12	0.36	-881.00	2622.00	16980	20240123	-67.90	4445	20241209	22.61	6900	-21.01	20250109	5040	8.13	20250102	16620	-67.21	20240213	4445	22.61	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
140	20250205	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-140	5	-2.53	98517080	17981	69.87	5580	5710	5390	7180	3880	5530	5478.95	1.06	4001	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	291	-6.12	2.06	12	0.33	-881.00	2622.00	16980	20240123	-68.26	4445	20241209	21.26	6900	-21.88	20250109	5040	6.94	20250102	16620	-67.57	20240213	4445	21.26	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
141	20250205	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-50	5	-0.90	69119100	12565	48.82	5580	5710	5440	7180	3880	5530	5500.92	1.06	3686	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	296	-6.22	2.09	12	0.23	-881.00	2622.00	16980	20240123	-67.73	4445	20241209	23.28	6900	-20.58	20250109	5040	8.73	20250102	16620	-67.03	20240213	4445	23.28	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
142	20250205	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-70	5	-1.27	58618390	10649	41.38	5580	5710	5440	7180	3880	5530	5504.59	1.06	3728	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	295	-6.20	2.08	12	0.20	-881.00	2622.00	16980	20240123	-67.84	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
143	20250205	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-40	5	-0.72	51918450	9424	36.62	5580	5710	5440	7180	3880	5530	5509.17	1.06	3165	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	297	-6.23	2.09	12	0.17	-881.00	2622.00	16980	20240123	-67.67	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	16620	-66.97	20240213	4445	23.51	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
144	20250205	101042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	0	3	0.00	27600500	4995	19.41	5580	5710	5440	7180	3880	5530	5525.63	1.06	2141	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	299	-6.28	2.11	12	0.09	-881.00	2622.00	16980	20240123	-67.43	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	16620	-66.73	20240213	4445	24.41	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
145	20250205	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	180	2	3.25	2256880	401	1.56	5580	5710	5550	7180	3880	5530	5628.13	1.06	-30	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	309	-6.48	2.18	12	0.01	-881.00	2622.00	16980	20240123	-66.37	4445	20241209	28.46	6900	-17.25	20250109	5040	13.29	20250102	16620	-65.64	20240213	4445	28.46	20241209	0.54	N	355690	500	27 억	57321	N	N	N	00	N
146	20250204	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-150	5	-2.64	143667810	25735	120.54	5660	5790	5490	7380	3980	5680	5582.58	0.98	4533	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	299	-6.28	2.11	12	0.48	-881.00	2622.00	17050	20240122	-67.57	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	16620	-66.73	20240213	4445	24.41	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N
147	20250204	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-120	5	-2.11	137887810	24690	115.65	5660	5790	5490	7380	3980	5680	5584.76	0.98	5121	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	301	-6.31	2.12	12	0.46	-881.00	2622.00	17050	20240122	-67.39	4445	20241209	25.08	6900	-19.42	20250109	5040	10.32	20250102	16620	-66.55	20240213	4445	25.08	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N
148	20250204	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-100	5	-1.76	107624600	19226	90.06	5660	5790	5530	7380	3980	5680	5597.87	0.98	4369	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	302	-6.33	2.13	12	0.36	-881.00	2622.00	17050	20240122	-67.27	4445	20241209	25.53	6900	-19.13	20250109	5040	10.71	20250102	16620	-66.43	20240213	4445	25.53	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N
149	20250204	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-120	5	-2.11	97438570	17394	81.47	5660	5790	5530	7380	3980	5680	5601.85	0.98	4316	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	301	-6.31	2.12	12	0.32	-881.00	2622.00	17050	20240122	-67.39	4445	20241209	25.08	6900	-19.42	20250109	5040	10.32	20250102	16620	-66.55	20240213	4445	25.08	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N
150	20250204	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-130	5	-2.29	73823030	13146	61.58	5660	5790	5530	7380	3980	5680	5615.63	0.98	4041	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	300	-6.30	2.12	12	0.24	-881.00	2622.00	17050	20240122	-67.45	4445	20241209	24.86	6900	-19.57	20250109	5040	10.12	20250102	16620	-66.61	20240213	4445	24.86	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N
151	20250204	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-70	5	-1.23	34543630	6130	28.71	5660	5790	5530	7380	3980	5680	5635.18	0.98	1977	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	303	-6.37	2.14	12	0.11	-881.00	2622.00	17050	20240122	-67.10	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N
152	20250204	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-60	5	-1.06	23508800	4170	19.53	5660	5790	5530	7380	3980	5680	5637.60	0.98	1550	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	304	-6.38	2.14	12	0.08	-881.00	2622.00	17050	20240122	-67.04	4445	20241209	26.43	6900	-18.55	20250109	5040	11.51	20250102	16620	-66.19	20240213	4445	26.43	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N
153	20250204	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	60	2	1.06	1350040	236	1.11	5660	5750	5660	7380	3980	5680	5720.51	0.98	131	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	310	-6.52	2.19	12	0.00	-881.00	2622.00	17050	20240122	-66.33	4445	20241209	29.13	6900	-16.81	20250109	5040	13.89	20250102	16620	-65.46	20240213	4445	29.13	20241209	0.54	N	355690	500	27 억	52814	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History