KissMeData/424980/price/prices-20250201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-200	5	-3.29	97631140	16511	304.52	6070	6070	5870	7890	4250	6070	5913.07	1.01	-3195	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	347	-4.20	1.04	12	0.28	-1397.00	5651.00	23750	20240503	-75.28	4745	20241209	23.71	7590	-22.66	20250109	5760	1.91	20250203	23750	-75.28	20240503	4745	23.71	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
3	20250228	151400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-180	5	-2.97	93440490	15798	291.37	6070	6070	5880	7890	4250	6070	5914.70	1.01	-2599	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	349	-4.22	1.04	12	0.27	-1397.00	5651.00	23750	20240503	-75.20	4745	20241209	24.13	7590	-22.40	20250109	5760	2.26	20250203	23750	-75.20	20240503	4745	24.13	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
4	20250228	141400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-160	5	-2.64	86031380	14542	268.20	6070	6070	5880	7890	4250	6070	5916.06	1.01	-2421	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	350	-4.23	1.05	12	0.25	-1397.00	5651.00	23750	20240503	-75.12	4745	20241209	24.55	7590	-22.13	20250109	5760	2.60	20250203	23750	-75.12	20240503	4745	24.55	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
5	20250228	131352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-180	5	-2.97	82859200	14004	258.28	6070	6070	5890	7890	4250	6070	5916.82	1.01	-2500	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	349	-4.22	1.04	12	0.24	-1397.00	5651.00	23750	20240503	-75.20	4745	20241209	24.13	7590	-22.40	20250109	5760	2.26	20250203	23750	-75.20	20240503	4745	24.13	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
6	20250228	121346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-120	5	-1.98	64543790	10901	201.05	6070	6070	5890	7890	4250	6070	5920.91	1.01	-2545	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	352	-4.26	1.05	12	0.18	-1397.00	5651.00	23750	20240503	-74.95	4745	20241209	25.40	7590	-21.61	20250109	5760	3.30	20250203	23750	-74.95	20240503	4745	25.40	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
7	20250228	111350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-140	5	-2.31	56422690	9530	175.77	6070	6070	5890	7890	4250	6070	5920.53	1.01	-2478	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	351	-4.24	1.05	12	0.16	-1397.00	5651.00	23750	20240503	-75.03	4745	20241209	24.97	7590	-21.87	20250109	5760	2.95	20250203	23750	-75.03	20240503	4745	24.97	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
8	20250228	101348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-160	5	-2.64	48000970	8105	149.48	6070	6070	5890	7890	4250	6070	5922.39	1.01	-1810	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	350	-4.23	1.05	12	0.14	-1397.00	5651.00	23750	20240503	-75.12	4745	20241209	24.55	7590	-22.13	20250109	5760	2.60	20250203	23750	-75.12	20240503	4745	24.55	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
9	20250228	091354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-110	5	-1.81	18669610	3152	58.13	6070	6070	5890	7890	4250	6070	5923.10	1.01	-918	6283	6176	6103	5996	5923	6140	5960	30	1820	500	3760	10	1	5918890	353	-4.27	1.05	12	0.05	-1397.00	5651.00	23750	20240503	-74.91	4745	20241209	25.61	7590	-21.48	20250109	5760	3.47	20250203	23750	-74.91	20240503	4745	25.61	20241209	1.86	N	424980	500	29 억	59963	N	N	N	N
10	20250227	161336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-40	5	-0.65	32912550	5422	67.68	6120	6210	6030	7940	4280	6110	6068.52	1.04	-1374	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	359	-4.35	1.07	12	0.09	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
11	20250227	151339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	28967910	4771	59.56	6120	6210	6030	7940	4280	6110	6069.90	1.04	-1127	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	359	-4.34	1.07	12	0.08	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5760	5.21	20250203	23750	-74.48	20240503	4745	27.71	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
12	20250227	141341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-20	5	-0.33	24343410	4008	50.03	6120	6210	6030	7940	4280	6110	6071.70	1.04	-1007	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	360	-4.36	1.08	12	0.07	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
13	20250227	131339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-40	5	-0.65	21596400	3556	44.39	6120	6210	6030	7940	4280	6110	6070.92	1.04	-872	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	359	-4.35	1.07	12	0.06	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
14	20250227	121336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-20	5	-0.33	20149070	3318	41.42	6120	6210	6030	7940	4280	6110	6070.13	1.04	-849	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	360	-4.36	1.08	12	0.06	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
15	20250227	111347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	14321230	2356	29.41	6120	6210	6030	7940	4280	6110	6075.55	1.04	-729	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	359	-4.34	1.07	12	0.04	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5760	5.21	20250203	23750	-74.48	20240503	4745	27.71	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
16	20250227	101422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-40	5	-0.65	10940530	1797	22.43	6120	6210	6050	7940	4280	6110	6085.34	1.04	-405	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	359	-4.35	1.07	12	0.03	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
17	20250227	091445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	0	3	0.00	3360410	548	6.84	6120	6210	6110	7940	4280	6110	6145.89	1.04	-14	6483	6296	6083	5896	5683	6390	5990	30	1830	500	3780	10	1	5918890	362	-4.37	1.08	12	0.01	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5760	6.08	20250203	23750	-74.27	20240503	4745	28.77	20241209	1.96	N	424980	500	29 억	61456	N	N	N	N
18	20250226	161338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	10	2	0.16	48997370	8009	32.84	5870	6270	5870	7930	4270	6100	6117.79	1.06	-1113	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	362	-4.37	1.08	12	0.14	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5760	6.08	20250203	23750	-74.27	20240503	4745	28.77	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
19	20250226	151344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	90	2	1.48	46821860	7653	31.38	5870	6270	5870	7930	4270	6100	6118.11	1.06	-1133	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	366	-4.43	1.10	12	0.13	-1397.00	5651.00	23750	20240503	-73.94	4745	20241209	30.45	7590	-18.45	20250109	5760	7.47	20250203	23750	-73.94	20240503	4745	30.45	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
20	20250226	141344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	10	2	0.16	37740080	6167	25.29	5870	6270	5870	7930	4270	6100	6119.68	1.06	-824	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	362	-4.37	1.08	12	0.10	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5760	6.08	20250203	23750	-74.27	20240503	4745	28.77	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
21	20250226	131340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	70	2	1.15	32844800	5368	22.01	5870	6270	5870	7930	4270	6100	6118.63	1.06	-806	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	365	-4.42	1.09	12	0.09	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5760	7.12	20250203	23750	-74.02	20240503	4745	30.03	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
22	20250226	121339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	70	2	1.15	28453700	4655	19.09	5870	6270	5870	7930	4270	6100	6112.50	1.06	-828	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	365	-4.42	1.09	12	0.08	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5760	7.12	20250203	23750	-74.02	20240503	4745	30.03	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
23	20250226	111338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	90	2	1.48	22288640	3657	15.00	5870	6270	5870	7930	4270	6100	6094.79	1.06	-821	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	366	-4.43	1.10	12	0.06	-1397.00	5651.00	23750	20240503	-73.94	4745	20241209	30.45	7590	-18.45	20250109	5760	7.47	20250203	23750	-73.94	20240503	4745	30.45	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
24	20250226	101335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	170	2	2.79	20211560	3323	13.63	5870	6270	5870	7930	4270	6100	6082.32	1.06	-556	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	371	-4.49	1.11	12	0.06	-1397.00	5651.00	23750	20240503	-73.60	4745	20241209	32.14	7590	-17.39	20250109	5760	8.85	20250203	23750	-73.60	20240503	4745	32.14	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
25	20250226	091348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	10	2	0.16	13053170	2162	8.87	5870	6110	5870	7930	4270	6100	6037.54	1.06	-408	6560	6330	6070	5840	5580	6200	5710	30	1830	500	3780	10	1	5918890	362	-4.37	1.08	12	0.04	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5760	6.08	20250203	23750	-74.27	20240503	4745	28.77	20241209	2.07	N	424980	500	29 억	62593	N	N	N	N
26	20250225	161328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-200	5	-3.17	148788720	24376	91.11	6300	6300	5810	8190	4410	6300	6103.83	1.11	-2891	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	361	-4.37	1.08	12	0.41	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5760	5.90	20250203	23750	-74.32	20240503	4745	28.56	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
27	20250225	151328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-250	5	-3.97	140571580	23024	86.05	6300	6300	5810	8190	4410	6300	6105.35	1.11	-2708	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	358	-4.33	1.07	12	0.39	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5760	5.03	20250203	23750	-74.53	20240503	4745	27.50	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
28	20250225	141326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-220	5	-3.49	133862130	21919	81.92	6300	6300	5810	8190	4410	6300	6107.04	1.11	-2182	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	360	-4.35	1.08	12	0.37	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5760	5.56	20250203	23750	-74.40	20240503	4745	28.13	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
29	20250225	131332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-200	5	-3.17	119438340	19548	73.06	6300	6300	5810	8190	4410	6300	6109.91	1.11	-1785	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	361	-4.37	1.08	12	0.33	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5760	5.90	20250203	23750	-74.32	20240503	4745	28.56	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
30	20250225	121329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-110	5	-1.75	50511230	8172	30.54	6300	6300	6140	8190	4410	6300	6180.87	1.11	-904	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	366	-4.43	1.10	12	0.14	-1397.00	5651.00	23750	20240503	-73.94	4745	20241209	30.45	7590	-18.45	20250109	5760	7.47	20250203	23750	-73.94	20240503	4745	30.45	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
31	20250225	111327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-100	5	-1.59	44077220	7130	26.65	6300	6300	6140	8190	4410	6300	6181.77	1.11	-762	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	367	-4.44	1.10	12	0.12	-1397.00	5651.00	23750	20240503	-73.89	4745	20241209	30.66	7590	-18.31	20250109	5760	7.64	20250203	23750	-73.89	20240503	4745	30.66	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
32	20250225	101325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-130	5	-2.06	41718830	6748	25.22	6300	6300	6140	8190	4410	6300	6182.22	1.11	-750	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	365	-4.42	1.09	12	0.11	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5760	7.12	20250203	23750	-74.02	20240503	4745	30.03	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
33	20250225	091333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-160	5	-2.54	26987320	4352	16.27	6300	6300	6140	8190	4410	6300	6200.90	1.11	-670	6520	6410	6260	6150	6000	6465	6205	30	1890	500	3900	10	1	5918890	363	-4.40	1.09	12	0.07	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	2.06	N	424980	500	29 억	65506	N	N	N	N
34	20250224	161317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-150	5	-2.33	166268570	26718	153.42	6210	6370	6110	8380	4520	6450	6222.94	1.09	874	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	373	-4.51	1.11	12	0.45	-1397.00	5651.00	23750	20240503	-73.47	4745	20241209	32.77	7590	-17.00	20250109	5760	9.38	20250203	23750	-73.47	20240503	4745	32.77	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
35	20250224	151317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-160	5	-2.48	160320880	25773	147.99	6210	6370	6110	8380	4520	6450	6220.49	1.09	859	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	372	-4.50	1.11	12	0.44	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	7590	-17.13	20250109	5760	9.20	20250203	23750	-73.52	20240503	4745	32.56	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
36	20250224	141314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-170	5	-2.64	139534050	22463	128.99	6210	6370	6110	8380	4520	6450	6211.72	1.09	980	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	372	-4.50	1.11	12	0.38	-1397.00	5651.00	23750	20240503	-73.56	4745	20241209	32.35	7590	-17.26	20250109	5760	9.03	20250203	23750	-73.56	20240503	4745	32.35	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
37	20250224	131317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-210	5	-3.26	130657160	21049	120.87	6210	6370	6110	8380	4520	6450	6207.27	1.09	1110	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	369	-4.47	1.10	12	0.36	-1397.00	5651.00	23750	20240503	-73.73	4745	20241209	31.51	7590	-17.79	20250109	5760	8.33	20250203	23750	-73.73	20240503	4745	31.51	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
38	20250224	121314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-180	5	-2.79	127683020	20573	118.13	6210	6370	6110	8380	4520	6450	6206.33	1.09	1102	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	371	-4.49	1.11	12	0.35	-1397.00	5651.00	23750	20240503	-73.60	4745	20241209	32.14	7590	-17.39	20250109	5760	8.85	20250203	23750	-73.60	20240503	4745	32.14	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
39	20250224	111311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-210	5	-3.26	118500170	19106	109.71	6210	6370	6110	8380	4520	6450	6202.24	1.09	1174	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	369	-4.47	1.10	12	0.32	-1397.00	5651.00	23750	20240503	-73.73	4745	20241209	31.51	7590	-17.79	20250109	5760	8.33	20250203	23750	-73.73	20240503	4745	31.51	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
40	20250224	101310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-280	5	-4.34	102287520	16491	94.69	6210	6370	6110	8380	4520	6450	6202.61	1.09	1035	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	365	-4.42	1.09	12	0.28	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5760	7.12	20250203	23750	-74.02	20240503	4745	30.03	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
41	20250224	091318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-270	5	-4.19	74785150	12046	69.17	6210	6370	6110	8380	4520	6450	6208.28	1.09	1061	6903	6676	6543	6316	6183	6610	6250	30	1930	500	3990	10	1	5918890	366	-4.42	1.09	12	0.20	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	7590	-18.58	20250109	5760	7.29	20250203	23750	-73.98	20240503	4745	30.24	20241209	2.08	N	424980	500	29 억	64648	N	N	N	N
42	20250221	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-220	5	-3.30	113353850	17364	45.27	6670	6770	6410	8670	4670	6670	6528.10	1.11	-1204	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	382	-4.62	1.14	12	0.29	-1397.00	5651.00	23750	20240503	-72.84	4745	20241209	35.93	7590	-15.02	20250109	5760	11.98	20250203	23750	-72.84	20240503	4745	35.93	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
43	20250221	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-150	5	-2.25	96633830	14775	38.52	6670	6770	6410	8670	4670	6670	6540.36	1.11	-878	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	386	-4.67	1.15	12	0.25	-1397.00	5651.00	23750	20240503	-72.55	4745	20241209	37.41	7590	-14.10	20250109	5760	13.19	20250203	23750	-72.55	20240503	4745	37.41	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
44	20250221	141311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	-160	5	-2.40	91007760	13915	36.28	6670	6770	6410	8670	4670	6670	6540.26	1.11	-674	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	385	-4.66	1.15	12	0.24	-1397.00	5651.00	23750	20240503	-72.59	4745	20241209	37.20	7590	-14.23	20250109	5760	13.02	20250203	23750	-72.59	20240503	4745	37.20	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
45	20250221	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-90	5	-1.35	78420190	11992	31.26	6670	6770	6410	8670	4670	6670	6539.38	1.11	-214	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	389	-4.71	1.16	12	0.20	-1397.00	5651.00	23750	20240503	-72.29	4745	20241209	38.67	7590	-13.31	20250109	5760	14.24	20250203	23750	-72.29	20240503	4745	38.67	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
46	20250221	121311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-170	5	-2.55	72113810	11025	28.74	6670	6770	6410	8670	4670	6670	6540.94	1.11	104	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	385	-4.65	1.15	12	0.19	-1397.00	5651.00	23750	20240503	-72.63	4745	20241209	36.99	7590	-14.36	20250109	5760	12.85	20250203	23750	-72.63	20240503	4745	36.99	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
47	20250221	111306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-20	5	-0.30	56268330	8599	22.42	6670	6700	6410	8670	4670	6670	6543.59	1.11	-40	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	394	-4.76	1.18	12	0.15	-1397.00	5651.00	23750	20240503	-72.00	4745	20241209	40.15	7590	-12.38	20250109	5760	15.45	20250203	23750	-72.00	20240503	4745	40.15	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
48	20250221	101309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-100	5	-1.50	37645670	5747	14.98	6670	6700	6410	8670	4670	6670	6550.49	1.11	890	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	389	-4.70	1.16	12	0.10	-1397.00	5651.00	23750	20240503	-72.34	4745	20241209	38.46	7590	-13.44	20250109	5760	14.06	20250203	23750	-72.34	20240503	4745	38.46	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
49	20250221	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-180	5	-2.70	22414340	3427	8.93	6670	6700	6410	8670	4670	6670	6540.51	1.11	513	6983	6826	6693	6536	6403	6760	6470	30	2000	500	4130	10	1	5918890	384	-4.65	1.15	12	0.06	-1397.00	5651.00	23750	20240503	-72.67	4745	20241209	36.78	7590	-14.49	20250109	5760	12.67	20250203	23750	-72.67	20240503	4745	36.78	20241209	1.88	N	424980	500	29 억	65715	N	N	N	N
50	20250220	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-210	5	-3.05	256638590	38342	19.04	6840	6850	6560	8940	4820	6880	6693.41	1.21	-6454	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	395	-4.77	1.18	12	0.65	-1397.00	5651.00	23750	20240503	-71.92	4745	20241209	40.57	7590	-12.12	20250109	5760	15.80	20250203	23750	-71.92	20240503	4745	40.57	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
51	20250220	151306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-290	5	-4.22	252196650	37675	18.71	6840	6850	6560	8940	4820	6880	6694.01	1.21	-6023	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	390	-4.72	1.17	12	0.64	-1397.00	5651.00	23750	20240503	-72.25	4745	20241209	38.88	7590	-13.18	20250109	5760	14.41	20250203	23750	-72.25	20240503	4745	38.88	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
52	20250220	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-240	5	-3.49	171301150	25441	12.64	6840	6850	6640	8940	4820	6880	6733.27	1.21	-5228	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	393	-4.75	1.18	12	0.43	-1397.00	5651.00	23750	20240503	-72.04	4745	20241209	39.94	7590	-12.52	20250109	5760	15.28	20250203	23750	-72.04	20240503	4745	39.94	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
53	20250220	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-220	5	-3.20	143062400	21229	10.54	6840	6850	6660	8940	4820	6880	6739.01	1.21	-3448	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	394	-4.77	1.18	12	0.36	-1397.00	5651.00	23750	20240503	-71.96	4745	20241209	40.36	7590	-12.25	20250109	5760	15.62	20250203	23750	-71.96	20240503	4745	40.36	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
54	20250220	121304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-210	5	-3.05	134637520	19965	9.92	6840	6850	6660	8940	4820	6880	6743.68	1.21	-3264	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	395	-4.77	1.18	12	0.34	-1397.00	5651.00	23750	20240503	-71.92	4745	20241209	40.57	7590	-12.12	20250109	5760	15.80	20250203	23750	-71.92	20240503	4745	40.57	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
55	20250220	111303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-190	5	-2.76	122638920	18166	9.02	6840	6850	6670	8940	4820	6880	6751.01	1.21	-2918	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	396	-4.79	1.18	12	0.31	-1397.00	5651.00	23750	20240503	-71.83	4745	20241209	40.99	7590	-11.86	20250109	5760	16.15	20250203	23750	-71.83	20240503	4745	40.99	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
56	20250220	101304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-190	5	-2.76	86940840	12826	6.37	6840	6850	6670	8940	4820	6880	6778.48	1.21	-3025	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	396	-4.79	1.18	12	0.22	-1397.00	5651.00	23750	20240503	-71.83	4745	20241209	40.99	7590	-11.86	20250109	5760	16.15	20250203	23750	-71.83	20240503	4745	40.99	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
57	20250220	091307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-70	5	-1.02	51321570	7543	3.75	6840	6850	6750	8940	4820	6880	6803.87	1.21	-71	8060	7470	6910	6320	5760	7765	6615	30	2060	500	4260	10	1	5918890	403	-4.87	1.21	12	0.13	-1397.00	5651.00	23750	20240503	-71.33	4745	20241209	43.52	7590	-10.28	20250109	5760	18.23	20250203	23750	-71.33	20240503	4745	43.52	20241209	1.88	N	424980	500	29 억	71857	N	N	N	N
58	20250219	161258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	550	2	8.69	1417542830	200834	1800.23	6480	7500	6350	8220	4440	6330	7058.54	1.04	9578	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	407	-4.92	1.22	12	3.39	-1397.00	5651.00	23750	20240503	-71.03	4745	20241209	44.99	7590	-9.35	20250109	5760	19.44	20250203	23750	-71.03	20240503	4745	44.99	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
59	20250219	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	500	2	7.90	1399184110	198153	1776.20	6480	7500	6350	8220	4440	6330	7061.13	1.04	9344	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	404	-4.89	1.21	12	3.35	-1397.00	5651.00	23750	20240503	-71.24	4745	20241209	43.94	7590	-10.01	20250109	5760	18.58	20250203	23750	-71.24	20240503	4745	43.94	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
60	20250219	141257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	480	2	7.58	1368444620	193648	1735.82	6480	7500	6350	8220	4440	6330	7066.66	1.04	8280	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	403	-4.87	1.21	12	3.27	-1397.00	5651.00	23750	20240503	-71.33	4745	20241209	43.52	7590	-10.28	20250109	5760	18.23	20250203	23750	-71.33	20240503	4745	43.52	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
61	20250219	131258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	540	2	8.53	1347688860	190609	1708.58	6480	7500	6350	8220	4440	6330	7070.44	1.04	8116	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	407	-4.92	1.22	12	3.22	-1397.00	5651.00	23750	20240503	-71.07	4745	20241209	44.78	7590	-9.49	20250109	5760	19.27	20250203	23750	-71.07	20240503	4745	44.78	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
62	20250219	121258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	510	2	8.06	1318519860	186336	1670.28	6480	7500	6350	8220	4440	6330	7076.03	1.04	7532	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	405	-4.90	1.21	12	3.15	-1397.00	5651.00	23750	20240503	-71.20	4745	20241209	44.15	7590	-9.88	20250109	5760	18.75	20250203	23750	-71.20	20240503	4745	44.15	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
63	20250219	111259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	660	2	10.43	1246442330	175903	1576.76	6480	7500	6350	8220	4440	6330	7085.96	1.04	5242	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	414	-5.00	1.24	12	2.97	-1397.00	5651.00	23750	20240503	-70.57	4745	20241209	47.31	7590	-7.91	20250109	5760	21.35	20250203	23750	-70.57	20240503	4745	47.31	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
64	20250219	101259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	900	2	14.22	989988820	138884	1244.93	6480	7500	6350	8220	4440	6330	7128.17	1.04	-3244	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	428	-5.18	1.28	12	2.35	-1397.00	5651.00	23750	20240503	-69.56	4745	20241209	52.37	7590	-4.74	20250109	5760	25.52	20250203	23750	-69.56	20240503	4745	52.37	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
65	20250219	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	320	2	5.06	39952490	6127	54.92	6480	6660	6350	8220	4440	6330	6520.73	1.04	976	6443	6386	6273	6216	6103	6415	6245	30	1890	500	3920	10	1	5918890	394	-4.76	1.18	12	0.10	-1397.00	5651.00	23750	20240503	-72.00	4745	20241209	40.15	7590	-12.38	20250109	5760	15.45	20250203	23750	-72.00	20240503	4745	40.15	20241209	1.88	N	424980	500	29 억	61515	N	N	N	N
66	20250218	161253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	60	2	0.96	69505440	11104	113.53	6160	6330	6160	8150	4390	6270	6259.50	1.04	91	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	375	-4.53	1.12	12	0.19	-1397.00	5651.00	23750	20240503	-73.35	4745	20241209	33.40	7590	-16.60	20250109	5760	9.90	20250203	23750	-73.35	20240503	4745	33.40	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
67	20250218	151255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	20	2	0.32	66844870	10683	109.22	6160	6310	6160	8150	4390	6270	6257.13	1.04	299	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	372	-4.50	1.11	12	0.18	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	7590	-17.13	20250109	5760	9.20	20250203	23750	-73.52	20240503	4745	32.56	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
68	20250218	141257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	20	2	0.32	58976900	9433	96.44	6160	6300	6160	8150	4390	6270	6252.19	1.04	221	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	372	-4.50	1.11	12	0.16	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	7590	-17.13	20250109	5760	9.20	20250203	23750	-73.52	20240503	4745	32.56	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
69	20250218	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-40	5	-0.64	39711040	6363	65.05	6160	6300	6160	8150	4390	6270	6240.93	1.04	-109	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	369	-4.46	1.10	12	0.11	-1397.00	5651.00	23750	20240503	-73.77	4745	20241209	31.30	7590	-17.92	20250109	5760	8.16	20250203	23750	-73.77	20240503	4745	31.30	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
70	20250218	121256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	0	3	0.00	31957690	5117	52.32	6160	6300	6160	8150	4390	6270	6245.40	1.04	-459	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	371	-4.49	1.11	12	0.09	-1397.00	5651.00	23750	20240503	-73.60	4745	20241209	32.14	7590	-17.39	20250109	5760	8.85	20250203	23750	-73.60	20240503	4745	32.14	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
71	20250218	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-20	5	-0.32	24915230	3993	40.82	6160	6300	6160	8150	4390	6270	6239.73	1.04	-303	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	370	-4.47	1.11	12	0.07	-1397.00	5651.00	23750	20240503	-73.68	4745	20241209	31.72	7590	-17.65	20250109	5760	8.51	20250203	23750	-73.68	20240503	4745	31.72	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
72	20250218	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	10	2	0.16	13745220	2199	22.48	6160	6300	6160	8150	4390	6270	6250.67	1.04	-245	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	372	-4.50	1.11	12	0.04	-1397.00	5651.00	23750	20240503	-73.56	4745	20241209	32.35	7590	-17.26	20250109	5760	9.03	20250203	23750	-73.56	20240503	4745	32.35	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
73	20250218	091257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	0	3	0.00	5720760	920	9.41	6160	6280	6160	8150	4390	6270	6218.22	1.04	-41	6443	6356	6243	6156	6043	6300	6100	30	1880	500	3880	10	1	5918890	371	-4.49	1.11	12	0.02	-1397.00	5651.00	23750	20240503	-73.60	4745	20241209	32.14	7590	-17.39	20250109	5760	8.85	20250203	23750	-73.60	20240503	4745	32.14	20241209	1.85	N	424980	500	29 억	61426	N	N	N	N
74	20250217	161253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	50	2	0.80	61287340	9781	53.05	6330	6330	6130	8080	4360	6220	6265.96	1.04	70	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	371	-4.49	1.11	12	0.17	-1397.00	5651.00	23750	20240503	-73.60	4745	20241209	32.14	7590	-17.39	20250109	5760	8.85	20250203	23750	-73.60	20240503	4745	32.14	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
75	20250217	151251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	70	2	1.13	51316170	8197	44.46	6330	6330	6130	8080	4360	6220	6260.36	1.04	-1	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	372	-4.50	1.11	12	0.14	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	7590	-17.13	20250109	5760	9.20	20250203	23750	-73.52	20240503	4745	32.56	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
76	20250217	141250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	60	2	0.96	47752990	7630	41.39	6330	6330	6130	8080	4360	6220	6258.58	1.04	-14	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	372	-4.50	1.11	12	0.13	-1397.00	5651.00	23750	20240503	-73.56	4745	20241209	32.35	7590	-17.26	20250109	5760	9.03	20250203	23750	-73.56	20240503	4745	32.35	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
77	20250217	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	80	2	1.29	44330530	7085	38.43	6330	6330	6130	8080	4360	6220	6256.96	1.04	-135	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	373	-4.51	1.11	12	0.12	-1397.00	5651.00	23750	20240503	-73.47	4745	20241209	32.77	7590	-17.00	20250109	5760	9.38	20250203	23750	-73.47	20240503	4745	32.77	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
78	20250217	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	80	2	1.29	40230470	6434	34.90	6330	6330	6130	8080	4360	6220	6252.79	1.04	-135	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	373	-4.51	1.11	12	0.11	-1397.00	5651.00	23750	20240503	-73.47	4745	20241209	32.77	7590	-17.00	20250109	5760	9.38	20250203	23750	-73.47	20240503	4745	32.77	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
79	20250217	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	80	2	1.29	33244450	5324	28.88	6330	6330	6130	8080	4360	6220	6244.26	1.04	49	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	373	-4.51	1.11	12	0.09	-1397.00	5651.00	23750	20240503	-73.47	4745	20241209	32.77	7590	-17.00	20250109	5760	9.38	20250203	23750	-73.47	20240503	4745	32.77	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
80	20250217	101249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	10	2	0.16	27305110	4378	23.75	6330	6330	6130	8080	4360	6220	6236.89	1.04	-178	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	369	-4.46	1.10	12	0.07	-1397.00	5651.00	23750	20240503	-73.77	4745	20241209	31.30	7590	-17.92	20250109	5760	8.16	20250203	23750	-73.77	20240503	4745	31.30	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
81	20250217	091251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	10	2	0.16	8105970	1291	7.00	6330	6330	6230	8080	4360	6220	6278.83	1.04	5	6433	6326	6163	6056	5893	6380	6110	30	1860	500	3850	10	1	5918890	369	-4.46	1.10	12	0.02	-1397.00	5651.00	23750	20240503	-73.77	4745	20241209	31.30	7590	-17.92	20250109	5760	8.16	20250203	23750	-73.77	20240503	4745	31.30	20241209	1.86	N	424980	500	29 억	61359	N	N	N	N
82	20250214	161243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	160	2	2.64	112975650	18430	192.10	6170	6270	6000	7870	4250	6060	6129.99	1.05	-2902	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	368	-4.45	1.10	12	0.31	-1397.00	5651.00	23750	20240503	-73.81	4745	20241209	31.09	7590	-18.05	20250109	5760	7.99	20250203	23750	-73.81	20240503	4745	31.09	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
83	20250214	151243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	110	2	1.82	111131370	18133	189.00	6170	6270	6000	7870	4250	6060	6128.68	1.05	-2718	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	365	-4.42	1.09	12	0.31	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5760	7.12	20250203	23750	-74.02	20240503	4745	30.03	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
84	20250214	141244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	100	2	1.65	98674880	16105	167.87	6170	6270	6000	7870	4250	6060	6126.97	1.05	-1453	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	365	-4.41	1.09	12	0.27	-1397.00	5651.00	23750	20240503	-74.06	4745	20241209	29.82	7590	-18.84	20250109	5760	6.94	20250203	23750	-74.06	20240503	4745	29.82	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
85	20250214	131246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	200	2	3.30	86113850	14076	146.72	6170	6260	6000	7870	4250	6060	6117.78	1.05	-462	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	371	-4.48	1.11	12	0.24	-1397.00	5651.00	23750	20240503	-73.64	4745	20241209	31.93	7590	-17.52	20250109	5760	8.68	20250203	23750	-73.64	20240503	4745	31.93	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
86	20250214	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	140	2	2.31	69273460	11363	118.44	6170	6260	6000	7870	4250	6060	6096.41	1.05	-647	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	367	-4.44	1.10	12	0.19	-1397.00	5651.00	23750	20240503	-73.89	4745	20241209	30.66	7590	-18.31	20250109	5760	7.64	20250203	23750	-73.89	20240503	4745	30.66	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
87	20250214	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	0	3	0.00	53529970	8807	91.80	6170	6170	6000	7870	4250	6060	6078.12	1.05	-394	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	359	-4.34	1.07	12	0.15	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5760	5.21	20250203	23750	-74.48	20240503	4745	27.71	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
88	20250214	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	80	2	1.32	21446640	3510	36.59	6170	6170	6040	7870	4250	6060	6110.15	1.05	-1350	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	363	-4.40	1.09	12	0.06	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
89	20250214	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	80	2	1.32	5276270	863	9.00	6170	6170	6040	7870	4250	6060	6113.87	1.05	-146	6286	6172	6066	5952	5846	6230	6010	30	1810	500	3750	10	1	5918890	363	-4.40	1.09	12	0.01	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	1.86	N	424980	500	29 억	62206	N	N	N	N
90	20250213	161233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-20	5	-0.33	56994230	9469	159.95	6030	6180	5960	7900	4260	6080	6019.03	1.07	-1447	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	359	-4.34	1.07	12	0.16	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5760	5.21	20250203	23750	-74.48	20240503	4745	27.71	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
91	20250213	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-30	5	-0.49	55875750	9284	156.82	6030	6180	5960	7900	4260	6080	6018.50	1.07	-1404	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	358	-4.33	1.07	12	0.16	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5760	5.03	20250203	23750	-74.53	20240503	4745	27.50	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
92	20250213	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-50	5	-0.82	53722370	8927	150.79	6030	6180	5960	7900	4260	6080	6017.96	1.07	-1367	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	357	-4.32	1.07	12	0.15	-1397.00	5651.00	23750	20240503	-74.61	4745	20241209	27.08	7590	-20.55	20250109	5760	4.69	20250203	23750	-74.61	20240503	4745	27.08	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
93	20250213	131231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-60	5	-0.99	51547450	8566	144.70	6030	6180	5960	7900	4260	6080	6017.68	1.07	-1310	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	356	-4.31	1.07	12	0.14	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	7590	-20.69	20250109	5760	4.51	20250203	23750	-74.65	20240503	4745	26.87	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
94	20250213	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-50	5	-0.82	44474870	7393	124.88	6030	6180	5960	7900	4260	6080	6015.81	1.07	-1161	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	357	-4.32	1.07	12	0.12	-1397.00	5651.00	23750	20240503	-74.61	4745	20241209	27.08	7590	-20.55	20250109	5760	4.69	20250203	23750	-74.61	20240503	4745	27.08	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
95	20250213	111229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-20	5	-0.33	40285260	6698	113.14	6030	6180	5960	7900	4260	6080	6014.52	1.07	-1114	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	359	-4.34	1.07	12	0.11	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5760	5.21	20250203	23750	-74.48	20240503	4745	27.71	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
96	20250213	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-60	5	-0.99	12303160	2038	34.43	6030	6180	5960	7900	4260	6080	6036.88	1.07	-25	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	356	-4.31	1.07	12	0.03	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	7590	-20.69	20250109	5760	4.51	20250203	23750	-74.65	20240503	4745	26.87	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
97	20250213	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	60	2	0.99	5129400	853	14.41	6030	6180	5960	7900	4260	6080	6013.36	1.07	43	6286	6182	6106	6002	5926	6145	5965	30	1820	500	3760	10	1	5918890	363	-4.40	1.09	12	0.01	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	1.85	N	424980	500	29 억	63621	N	N	N	N
98	20250212	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-100	5	-1.62	35658810	5839	57.32	6180	6210	6030	8030	4330	6180	6107.01	1.11	-2308	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	360	-4.35	1.08	12	0.10	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5760	5.56	20250203	23750	-74.40	20240503	4745	28.13	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
99	20250212	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-110	5	-1.78	33470660	5479	53.78	6180	6210	6030	8030	4330	6180	6108.90	1.11	-2273	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	359	-4.35	1.07	12	0.09	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
100	20250212	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-90	5	-1.46	30040050	4914	48.24	6180	6210	6030	8030	4330	6180	6113.16	1.11	-2052	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	360	-4.36	1.08	12	0.08	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
101	20250212	131225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-70	5	-1.13	29231090	4781	46.93	6180	6210	6030	8030	4330	6180	6114.01	1.11	-1941	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	362	-4.37	1.08	12	0.08	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5760	6.08	20250203	23750	-74.27	20240503	4745	28.77	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
102	20250212	121220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-70	5	-1.13	25439760	4157	40.81	6180	6210	6030	8030	4330	6180	6119.74	1.11	-1793	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	362	-4.37	1.08	12	0.07	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5760	6.08	20250203	23750	-74.27	20240503	4745	28.77	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
103	20250212	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-110	5	-1.78	19205790	3134	30.76	6180	6210	6030	8030	4330	6180	6128.20	1.11	-1530	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	359	-4.35	1.07	12	0.05	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
104	20250212	101213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-90	5	-1.46	13940970	2266	22.24	6180	6210	6080	8030	4330	6180	6152.24	1.11	-1126	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	360	-4.36	1.08	12	0.04	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
105	20250212	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-40	5	-0.65	8237650	1333	13.09	6180	6210	6140	8030	4330	6180	6179.78	1.11	-945	6300	6240	6170	6110	6040	6270	6140	30	1850	500	3830	10	1	5918890	363	-4.40	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	1.87	N	424980	500	29 억	65938	N	N	N	N
106	20250211	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	40	2	0.65	62860880	10187	76.44	6140	6230	6100	7980	4300	6140	6170.70	1.12	-635	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	366	-4.42	1.09	12	0.17	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	7590	-18.58	20250109	5760	7.29	20250203	23750	-73.98	20240503	4745	30.24	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
107	20250211	151225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-20	5	-0.33	60826680	9856	73.96	6140	6230	6100	7980	4300	6140	6171.54	1.12	-590	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	362	-4.38	1.08	12	0.17	-1397.00	5651.00	23750	20240503	-74.23	4745	20241209	28.98	7590	-19.37	20250109	5760	6.25	20250203	23750	-74.23	20240503	4745	28.98	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
108	20250211	141223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	30	2	0.49	54320120	8796	66.00	6140	6230	6100	7980	4300	6140	6175.55	1.12	-125	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	365	-4.42	1.09	12	0.15	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5760	7.12	20250203	23750	-74.02	20240503	4745	30.03	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
109	20250211	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	10	2	0.16	51061710	8266	62.02	6140	6230	6100	7980	4300	6140	6177.32	1.12	-132	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	364	-4.40	1.09	12	0.14	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5760	6.77	20250203	23750	-74.11	20240503	4745	29.61	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
110	20250211	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	60	2	0.98	34844800	5633	42.27	6140	6230	6100	7980	4300	6140	6185.83	1.12	75	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	367	-4.44	1.10	12	0.10	-1397.00	5651.00	23750	20240503	-73.89	4745	20241209	30.66	7590	-18.31	20250109	5760	7.64	20250203	23750	-73.89	20240503	4745	30.66	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
111	20250211	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	70	2	1.14	24300200	3935	29.53	6140	6220	6100	7980	4300	6140	6175.40	1.12	73	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	368	-4.45	1.10	12	0.07	-1397.00	5651.00	23750	20240503	-73.85	4745	20241209	30.87	7590	-18.18	20250109	5760	7.81	20250203	23750	-73.85	20240503	4745	30.87	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
112	20250211	101221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	70	2	1.14	21377470	3464	25.99	6140	6220	6100	7980	4300	6140	6171.33	1.12	71	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	368	-4.45	1.10	12	0.06	-1397.00	5651.00	23750	20240503	-73.85	4745	20241209	30.87	7590	-18.18	20250109	5760	7.81	20250203	23750	-73.85	20240503	4745	30.87	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
113	20250211	091229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	10	2	0.16	6535200	1065	7.99	6140	6170	6100	7980	4300	6140	6136.34	1.12	-141	6340	6240	6100	6000	5860	6290	6050	30	1840	500	3800	10	1	5918890	364	-4.40	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5760	6.77	20250203	23750	-74.11	20240503	4745	29.61	20241209	1.86	N	424980	500	29 억	66532	N	N	N	N
114	20250210	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	50	2	0.82	80357820	13322	62.57	6060	6200	5960	7910	4270	6090	6031.72	1.09	2265	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	363	-4.40	1.09	12	0.23	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
115	20250210	151216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	10	2	0.16	77713100	12891	60.55	6060	6200	5960	7910	4270	6090	6028.48	1.09	2199	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	361	-4.37	1.08	12	0.22	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5760	5.90	20250203	23750	-74.32	20240503	4745	28.56	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
116	20250210	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-20	5	-0.33	59764950	9950	46.74	6060	6070	5960	7910	4270	6090	6006.53	1.09	1723	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	359	-4.35	1.07	12	0.17	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
117	20250210	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-40	5	-0.66	53824270	8967	42.12	6060	6070	5960	7910	4270	6090	6002.48	1.09	1123	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	358	-4.33	1.07	12	0.15	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5760	5.03	20250203	23750	-74.53	20240503	4745	27.50	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
118	20250210	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-100	5	-1.64	49533170	8253	38.76	6060	6070	5960	7910	4270	6090	6001.84	1.09	1094	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	355	-4.29	1.06	12	0.14	-1397.00	5651.00	23750	20240503	-74.78	4745	20241209	26.24	7590	-21.08	20250109	5760	3.99	20250203	23750	-74.78	20240503	4745	26.24	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
119	20250210	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-70	5	-1.15	39769240	6631	31.15	6060	6070	5960	7910	4270	6090	5997.47	1.09	511	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	356	-4.31	1.07	12	0.11	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	7590	-20.69	20250109	5760	4.51	20250203	23750	-74.65	20240503	4745	26.87	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
120	20250210	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	-110	5	-1.81	28163980	4700	22.08	6060	6060	5960	7910	4270	6090	5992.34	1.09	197	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	354	-4.28	1.06	12	0.08	-1397.00	5651.00	23750	20240503	-74.82	4745	20241209	26.03	7590	-21.21	20250109	5760	3.82	20250203	23750	-74.82	20240503	4745	26.03	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
121	20250210	091206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	-110	5	-1.81	7322000	1220	5.73	6060	6060	5960	7910	4270	6090	6001.64	1.09	-778	6290	6190	6090	5990	5890	6140	5940	30	1820	500	3770	10	1	5918890	354	-4.28	1.06	12	0.02	-1397.00	5651.00	23750	20240503	-74.82	4745	20241209	26.03	7590	-21.21	20250109	5760	3.82	20250203	23750	-74.82	20240503	4745	26.03	20241209	1.87	N	424980	500	29 억	64268	N	N	N	N
122	20250207	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-100	5	-1.62	128690060	21281	346.77	6190	6190	5990	8040	4340	6190	6047.17	1.05	2181	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	360	-4.36	1.08	12	0.36	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
123	20250207	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-100	5	-1.62	126845280	20978	341.83	6190	6190	5990	8040	4340	6190	6046.59	1.05	2427	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	360	-4.36	1.08	12	0.35	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
124	20250207	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-110	5	-1.78	118472170	19599	319.36	6190	6190	5990	8040	4340	6190	6044.81	1.05	2470	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	360	-4.35	1.08	12	0.33	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5760	5.56	20250203	23750	-74.40	20240503	4745	28.13	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
125	20250207	131152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-90	5	-1.45	116822530	19328	314.94	6190	6190	5990	8040	4340	6190	6044.21	1.05	2448	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	361	-4.37	1.08	12	0.33	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5760	5.90	20250203	23750	-74.32	20240503	4745	28.56	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
126	20250207	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-100	5	-1.62	113550140	18793	306.22	6190	6190	5990	8040	4340	6190	6042.15	1.05	2396	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	360	-4.36	1.08	12	0.32	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
127	20250207	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-150	5	-2.42	65771710	10876	177.22	6190	6190	6000	8040	4340	6190	6047.42	1.05	400	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	358	-4.32	1.07	12	0.18	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	7590	-20.42	20250109	5760	4.86	20250203	23750	-74.57	20240503	4745	27.29	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
128	20250207	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-90	5	-1.45	43399370	7176	116.93	6190	6190	6000	8040	4340	6190	6047.85	1.05	-147	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	361	-4.37	1.08	12	0.12	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5760	5.90	20250203	23750	-74.32	20240503	4745	28.56	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
129	20250207	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-40	5	-0.65	6496810	1058	17.24	6190	6190	6060	8040	4340	6190	6140.65	1.05	-249	6350	6270	6160	6080	5970	6215	6025	30	1850	500	3830	10	1	5918890	364	-4.40	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5760	6.77	20250203	23750	-74.11	20240503	4745	29.61	20241209	1.84	N	424980	500	29 억	62089	N	N	N	N
130	20250206	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	40	2	0.65	37606600	6135	123.52	6240	6240	6050	7990	4310	6150	6129.85	1.07	-1217	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	366	-4.43	1.10	12	0.10	-1397.00	5651.00	23750	20240503	-73.94	4745	20241209	30.45	7590	-18.45	20250109	5760	7.47	20250203	23750	-73.94	20240503	4745	30.45	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
131	20250206	151129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	35787960	5839	117.56	6240	6240	6050	7990	4310	6150	6129.12	1.07	-1302	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	365	-4.41	1.09	12	0.10	-1397.00	5651.00	23750	20240503	-74.06	4745	20241209	29.82	7590	-18.84	20250109	5760	6.94	20250203	23750	-74.06	20240503	4745	29.82	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
132	20250206	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	31990360	5223	105.15	6240	6240	6050	7990	4310	6150	6124.90	1.07	-982	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	365	-4.41	1.09	12	0.09	-1397.00	5651.00	23750	20240503	-74.06	4745	20241209	29.82	7590	-18.84	20250109	5760	6.94	20250203	23750	-74.06	20240503	4745	29.82	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
133	20250206	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	20	2	0.33	24958000	4085	82.24	6240	6240	6050	7990	4310	6150	6109.67	1.07	-545	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	365	-4.42	1.09	12	0.07	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5760	7.12	20250203	23750	-74.02	20240503	4745	30.03	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
134	20250206	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-50	5	-0.81	17048180	2798	56.33	6240	6240	6050	7990	4310	6150	6092.99	1.07	-439	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	361	-4.37	1.08	12	0.05	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5760	5.90	20250203	23750	-74.32	20240503	4745	28.56	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
135	20250206	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-80	5	-1.30	11976170	1965	39.56	6240	6240	6060	7990	4310	6150	6094.74	1.07	-339	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	359	-4.35	1.07	12	0.03	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
136	20250206	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-10	5	-0.16	6063800	993	19.99	6240	6240	6060	7990	4310	6150	6106.55	1.07	-354	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	363	-4.40	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
137	20250206	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-70	5	-1.14	1863940	306	6.16	6240	6240	6060	7990	4310	6150	6091.31	1.07	-147	6330	6240	6070	5980	5810	6285	6025	30	1840	500	3810	10	1	5918890	360	-4.35	1.08	12	0.01	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5760	5.56	20250203	23750	-74.40	20240503	4745	28.13	20241209	1.86	N	424980	500	29 억	63335	N	N	N	N
138	20250205	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	170	2	2.84	29903780	4957	40.91	5980	6160	5900	7770	4190	5980	6032.64	1.08	-328	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	364	-4.40	1.09	12	0.08	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5760	6.77	20250203	23750	-74.11	20240503	4745	29.61	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
139	20250205	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	100	2	1.67	27162880	4509	37.21	5980	6160	5900	7770	4190	5980	6024.15	1.08	-319	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	360	-4.35	1.08	12	0.08	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5760	5.56	20250203	23750	-74.40	20240503	4745	28.13	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
140	20250205	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	70	2	1.17	24346460	4043	33.37	5980	6160	5900	7770	4190	5980	6021.88	1.08	-338	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	358	-4.33	1.07	12	0.07	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5760	5.03	20250203	23750	-74.53	20240503	4745	27.50	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
141	20250205	131112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	80	2	1.34	21985440	3653	30.15	5980	6160	5900	7770	4190	5980	6018.46	1.08	-256	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	359	-4.34	1.07	12	0.06	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5760	5.21	20250203	23750	-74.48	20240503	4745	27.71	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
142	20250205	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	60	2	1.00	20952870	3483	28.74	5980	6160	5900	7770	4190	5980	6015.75	1.08	-254	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	358	-4.32	1.07	12	0.06	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	7590	-20.42	20250109	5760	4.86	20250203	23750	-74.57	20240503	4745	27.29	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
143	20250205	111111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	70	2	1.17	13252410	2203	18.18	5980	6160	5900	7770	4190	5980	6015.62	1.08	-373	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	358	-4.33	1.07	12	0.04	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5760	5.03	20250203	23750	-74.53	20240503	4745	27.50	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
144	20250205	101120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	50	2	0.84	10172990	1691	13.96	5980	6160	5900	7770	4190	5980	6015.96	1.08	-282	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	357	-4.32	1.07	12	0.03	-1397.00	5651.00	23750	20240503	-74.61	4745	20241209	27.08	7590	-20.55	20250109	5760	4.69	20250203	23750	-74.61	20240503	4745	27.08	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
145	20250205	091132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	160	2	2.68	1963320	327	2.70	5980	6160	5980	7770	4190	5980	6004.04	1.08	225	6380	6180	6000	5800	5620	6280	5900	30	1790	500	3700	10	1	5918890	363	-4.40	1.09	12	0.01	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5760	6.60	20250203	23750	-74.15	20240503	4745	29.40	20241209	1.84	N	424980	500	29 억	63673	N	N	N	N
146	20250204	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	140	2	2.40	73428360	12117	39.50	5820	6200	5820	7590	4090	5840	6059.95	1.07	788	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	354	-4.28	1.06	12	0.20	-1397.00	5651.00	23750	20240503	-74.82	4745	20241209	26.03	7590	-21.21	20250109	5760	3.82	20250203	23750	-74.82	20240503	4745	26.03	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N
147	20250204	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	230	2	3.94	58508620	9646	31.45	5820	6200	5820	7590	4090	5840	6065.58	1.07	972	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	359	-4.35	1.07	12	0.16	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5760	5.38	20250203	23750	-74.44	20240503	4745	27.92	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N
148	20250204	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	220	2	3.77	47890400	7886	25.71	5820	6200	5820	7590	4090	5840	6072.84	1.07	1275	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	359	-4.34	1.07	12	0.13	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5760	5.21	20250203	23750	-74.48	20240503	4745	27.71	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N
149	20250204	131105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	290	2	4.97	45039340	7418	24.18	5820	6200	5820	7590	4090	5840	6071.63	1.07	1399	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	363	-4.39	1.08	12	0.13	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	7590	-19.24	20250109	5760	6.42	20250203	23750	-74.19	20240503	4745	29.19	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N
150	20250204	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	290	2	4.97	44745180	7370	24.03	5820	6200	5820	7590	4090	5840	6071.26	1.07	1399	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	363	-4.39	1.08	12	0.12	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	7590	-19.24	20250109	5760	6.42	20250203	23750	-74.19	20240503	4745	29.19	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N
151	20250204	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	310	2	5.31	32644450	5398	17.60	5820	6160	5820	7590	4090	5840	6047.51	1.07	1955	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	364	-4.40	1.09	12	0.09	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5760	6.77	20250203	23750	-74.11	20240503	4745	29.61	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N
152	20250204	101059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	250	2	4.28	12374750	2075	6.76	5820	6100	5820	7590	4090	5840	5963.73	1.07	565	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	360	-4.36	1.08	12	0.04	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5760	5.73	20250203	23750	-74.36	20240503	4745	28.35	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N
153	20250204	091059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	80	2	1.37	4510810	773	2.52	5820	5960	5820	7590	4090	5840	5835.46	1.07	151	6760	6300	6030	5570	5300	6165	5435	30	1750	500	3620	10	1	5918890	350	-4.24	1.05	12	0.01	-1397.00	5651.00	23750	20240503	-75.07	4745	20241209	24.76	7590	-22.00	20250109	5760	2.78	20250203	23750	-75.07	20240503	4745	24.76	20241209	1.85	N	424980	500	29 억	63067	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History