KissMeData/457600/price/prices-20250201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

65 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	161427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-120	5	-2.94	1040876865	267452	124.45	4050	4050	3790	5300	2860	4080	3891.80	3.16	-3769	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	543	20.31	3.53	12	1.95	195.00	1121.00	10640	20241216	-62.78	3235	20250203	22.41	4810	-17.67	20250219	3235	22.41	20250203	10640	-62.78	20241216	3235	22.41	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
3	20250228	151433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-110	5	-2.70	1030879545	264928	123.28	4050	4050	3790	5300	2860	4080	3891.17	3.16	-3244	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	544	20.36	3.54	12	1.93	195.00	1121.00	10640	20241216	-62.69	3235	20250203	22.72	4810	-17.46	20250219	3235	22.72	20250203	10640	-62.69	20241216	3235	22.72	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
4	20250228	141435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-150	5	-3.68	971574785	249877	116.28	4050	4050	3790	5300	2860	4080	3888.21	3.16	-1149	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	539	20.15	3.51	12	1.82	195.00	1121.00	10640	20241216	-63.06	3235	20250203	21.48	4810	-18.30	20250219	3235	21.48	20250203	10640	-63.06	20241216	3235	21.48	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
5	20250228	131426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-135	5	-3.31	943604405	242779	112.97	4050	4050	3790	5300	2860	4080	3886.68	3.16	-753	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	541	20.23	3.52	12	1.77	195.00	1121.00	10640	20241216	-62.92	3235	20250203	21.95	4810	-17.98	20250219	3235	21.95	20250203	10640	-62.92	20241216	3235	21.95	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
6	20250228	121420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-120	5	-2.94	909975390	234253	109.01	4050	4050	3790	5300	2860	4080	3884.58	3.16	-2211	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	543	20.31	3.53	12	1.71	195.00	1121.00	10640	20241216	-62.78	3235	20250203	22.41	4810	-17.67	20250219	3235	22.41	20250203	10640	-62.78	20241216	3235	22.41	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
7	20250228	111423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-90	5	-2.21	863614455	222530	103.55	4050	4050	3790	5300	2860	4080	3880.89	3.16	-1290	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	547	20.46	3.56	12	1.62	195.00	1121.00	10640	20241216	-62.50	3235	20250203	23.34	4810	-17.05	20250219	3235	23.34	20250203	10640	-62.50	20241216	3235	23.34	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
8	20250228	101422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	-220	5	-5.39	674332020	174306	81.11	4050	4050	3790	5300	2860	4080	3868.67	3.16	1963	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	529	19.79	3.44	12	1.27	195.00	1121.00	10640	20241216	-63.72	3235	20250203	19.32	4810	-19.75	20250219	3235	19.32	20250203	10640	-63.72	20241216	3235	19.32	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
9	20250228	091428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	-285	5	-6.99	394836490	101835	47.39	4050	4050	3790	5300	2860	4080	3877.22	3.16	8074	4376	4227	4131	3982	3886	4180	3935	14	1220	100	2850	5	1	13707500	520	19.46	3.39	12	0.74	195.00	1121.00	10640	20241216	-64.33	3235	20250203	17.31	4810	-21.10	20250219	3235	17.31	20250203	10640	-64.33	20241216	3235	17.31	20250203	1.37	N	457600	100	13 억	433518	N	N	N	N
10	20250227	161410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-135	5	-3.20	873194905	211759	50.97	4255	4280	4035	5470	2955	4215	4123.55	3.16	147	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	559	20.92	3.64	12	1.54	195.00	1121.00	10640	20241216	-61.65	3235	20250203	26.12	4810	-15.18	20250219	3235	26.12	20250203	10640	-61.65	20241216	3235	26.12	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
11	20250227	151412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-140	5	-3.32	835761340	202575	48.76	4255	4280	4035	5470	2955	4215	4125.69	3.16	-206	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	559	20.90	3.64	12	1.48	195.00	1121.00	10640	20241216	-61.70	3235	20250203	25.97	4810	-15.28	20250219	3235	25.97	20250203	10640	-61.70	20241216	3235	25.97	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
12	20250227	141414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-130	5	-3.08	747959845	181056	43.58	4255	4280	4035	5470	2955	4215	4131.10	3.16	2748	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	560	20.95	3.64	12	1.32	195.00	1121.00	10640	20241216	-61.61	3235	20250203	26.28	4810	-15.07	20250219	3235	26.28	20250203	10640	-61.61	20241216	3235	26.28	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
13	20250227	131412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-125	5	-2.97	686678345	166063	39.97	4255	4280	4035	5470	2955	4215	4135.05	3.16	5610	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	561	20.97	3.65	12	1.21	195.00	1121.00	10640	20241216	-61.56	3235	20250203	26.43	4810	-14.97	20250219	3235	26.43	20250203	10640	-61.56	20241216	3235	26.43	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
14	20250227	121409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-105	5	-2.49	642493355	155261	37.37	4255	4280	4035	5470	2955	4215	4138.15	3.16	9285	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	563	21.08	3.67	12	1.13	195.00	1121.00	10640	20241216	-61.37	3235	20250203	27.05	4810	-14.55	20250219	3235	27.05	20250203	10640	-61.37	20241216	3235	27.05	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
15	20250227	111421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-125	5	-2.97	605244285	146153	35.18	4255	4280	4035	5470	2955	4215	4141.17	3.16	7560	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	561	20.97	3.65	12	1.07	195.00	1121.00	10640	20241216	-61.56	3235	20250203	26.43	4810	-14.97	20250219	3235	26.43	20250203	10640	-61.56	20241216	3235	26.43	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
16	20250227	101457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-95	5	-2.25	374638975	89675	21.58	4255	4280	4100	5470	2955	4215	4177.74	3.16	3620	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	565	21.13	3.68	12	0.65	195.00	1121.00	10640	20241216	-61.28	3235	20250203	27.36	4810	-14.35	20250219	3235	27.36	20250203	10640	-61.28	20241216	3235	27.36	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
17	20250227	091520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	10	2	0.24	45780855	10841	2.61	4255	4255	4195	5470	2955	4215	4222.94	3.16	-5659	4561	4387	4301	4127	4041	4345	4085	14	1255	100	2950	5	1	13707500	579	21.67	3.77	12	0.08	195.00	1121.00	10640	20241216	-60.29	3235	20250203	30.60	4810	-12.16	20250219	3235	30.60	20250203	10640	-60.29	20241216	3235	30.60	20250203	1.28	N	457600	100	13 억	433301	N	N	N	N
18	20250226	161411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-55	5	-1.29	1777802975	409643	65.97	4270	4475	4215	5550	2990	4270	4340.11	3.22	-7876	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	578	21.62	3.76	12	2.99	195.00	1121.00	10640	20241216	-60.39	3235	20250203	30.29	4810	-12.37	20250219	3235	30.29	20250203	10640	-60.39	20241216	3235	30.29	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
19	20250226	151418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	-20	5	-0.47	1673656005	385001	62.00	4270	4475	4225	5550	2990	4270	4347.15	3.22	-8654	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	583	21.79	3.79	12	2.81	195.00	1121.00	10640	20241216	-60.06	3235	20250203	31.38	4810	-11.64	20250219	3235	31.38	20250203	10640	-60.06	20241216	3235	31.38	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
20	20250226	141417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	0	3	0.00	1582460095	363508	58.54	4270	4475	4225	5550	2990	4270	4353.31	3.22	-8784	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	585	21.90	3.81	12	2.65	195.00	1121.00	10640	20241216	-59.87	3235	20250203	31.99	4810	-11.23	20250219	3235	31.99	20250203	10640	-59.87	20241216	3235	31.99	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
21	20250226	131414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	10	2	0.23	1496560535	343334	55.29	4270	4475	4225	5550	2990	4270	4358.91	3.22	-7072	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	587	21.95	3.82	12	2.50	195.00	1121.00	10640	20241216	-59.77	3235	20250203	32.30	4810	-11.02	20250219	3235	32.30	20250203	10640	-59.77	20241216	3235	32.30	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
22	20250226	121413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	15	2	0.35	1425509835	326697	52.61	4270	4475	4225	5550	2990	4270	4363.40	3.22	-8015	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	587	21.97	3.82	12	2.38	195.00	1121.00	10640	20241216	-59.73	3235	20250203	32.46	4810	-10.91	20250219	3235	32.46	20250203	10640	-59.73	20241216	3235	32.46	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
23	20250226	111412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	70	2	1.64	1300448265	297709	47.95	4270	4475	4225	5550	2990	4270	4368.19	3.22	-2374	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	595	22.26	3.87	12	2.17	195.00	1121.00	10640	20241216	-59.21	3235	20250203	34.16	4810	-9.77	20250219	3235	34.16	20250203	10640	-59.21	20241216	3235	34.16	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
24	20250226	101408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	125	2	2.93	1150815405	263218	42.39	4270	4475	4225	5550	2990	4270	4372.11	3.22	-6648	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	602	22.54	3.92	12	1.92	195.00	1121.00	10640	20241216	-58.69	3235	20250203	35.86	4810	-8.63	20250219	3235	35.86	20250203	10640	-58.69	20241216	3235	35.86	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
25	20250226	091422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	5	2	0.12	51149715	12007	1.93	4270	4295	4225	5550	2990	4270	4259.98	3.22	-209	4670	4470	4370	4170	4070	4420	4120	14	1280	100	2980	5	1	13707500	586	21.92	3.81	12	0.09	195.00	1121.00	10640	20241216	-59.82	3235	20250203	32.15	4810	-11.12	20250219	3235	32.15	20250203	10640	-59.82	20241216	3235	32.15	20250203	1.39	N	457600	100	13 억	441247	N	N	N	N
26	20250225	161402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-255	5	-5.64	2709282890	613132	83.56	4565	4570	4270	5880	3170	4525	4418.93	4.30	-154276	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	585	21.90	3.81	12	4.47	195.00	1121.00	10640	20241216	-59.87	3235	20250203	31.99	4810	-11.23	20250219	3235	31.99	20250203	10640	-59.87	20241216	3235	31.99	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
27	20250225	151400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-245	5	-5.41	2645067115	598111	81.52	4565	4570	4270	5880	3170	4525	4422.37	4.30	-152047	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	587	21.95	3.82	12	4.36	195.00	1121.00	10640	20241216	-59.77	3235	20250203	32.30	4810	-11.02	20250219	3235	32.30	20250203	10640	-59.77	20241216	3235	32.30	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
28	20250225	141359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-205	5	-4.53	2460181745	555119	75.66	4565	4570	4295	5880	3170	4525	4431.81	4.30	-143038	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	592	22.15	3.85	12	4.05	195.00	1121.00	10640	20241216	-59.40	3235	20250203	33.54	4810	-10.19	20250219	3235	33.54	20250203	10640	-59.40	20241216	3235	33.54	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
29	20250225	131405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-200	5	-4.42	2338215390	526856	71.80	4565	4570	4300	5880	3170	4525	4438.05	4.30	-134068	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	593	22.18	3.86	12	3.84	195.00	1121.00	10640	20241216	-59.35	3235	20250203	33.69	4810	-10.08	20250219	3235	33.69	20250203	10640	-59.35	20241216	3235	33.69	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
30	20250225	121402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-195	5	-4.31	2178729885	489967	66.78	4565	4570	4310	5880	3170	4525	4446.69	4.30	-131960	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	594	22.21	3.86	12	3.57	195.00	1121.00	10640	20241216	-59.30	3235	20250203	33.85	4810	-9.98	20250219	3235	33.85	20250203	10640	-59.30	20241216	3235	33.85	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
31	20250225	111400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-105	5	-2.32	1941190005	435511	59.36	4565	4570	4360	5880	3170	4525	4457.27	4.30	-124406	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	606	22.67	3.94	12	3.18	195.00	1121.00	10640	20241216	-58.46	3235	20250203	36.63	4810	-8.11	20250219	3235	36.63	20250203	10640	-58.46	20241216	3235	36.63	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
32	20250225	101359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-115	5	-2.54	1795917435	402691	54.88	4565	4570	4360	5880	3170	4525	4459.79	4.30	-121932	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	605	22.62	3.93	12	2.94	195.00	1121.00	10640	20241216	-58.55	3235	20250203	36.32	4810	-8.32	20250219	3235	36.32	20250203	10640	-58.55	20241216	3235	36.32	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
33	20250225	091407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	-135	5	-2.98	1387630055	310143	42.27	4565	4570	4360	5880	3170	4525	4474.16	4.30	-98946	4865	4695	4370	4200	3875	4780	4285	14	1355	100	3160	5	1	13707500	602	22.51	3.92	12	2.26	195.00	1121.00	10640	20241216	-58.74	3235	20250203	35.70	4810	-8.73	20250219	3235	35.70	20250203	10640	-58.74	20241216	3235	35.70	20250203	1.50	N	457600	100	13 억	589995	N	N	N	N
34	20250224	161349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	255	2	5.97	3041532895	699789	309.54	4100	4540	4045	5550	2990	4270	4345.15	3.69	87973	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	620	23.21	4.04	12	5.11	195.00	1121.00	10640	20241216	-57.47	3235	20250203	39.88	4810	-5.93	20250219	3235	39.88	20250203	10640	-57.47	20241216	3235	39.88	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
35	20250224	151350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	195	2	4.57	2559884335	592944	262.28	4100	4540	4045	5550	2990	4270	4317.24	3.69	63946	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	612	22.90	3.98	12	4.33	195.00	1121.00	10640	20241216	-58.04	3235	20250203	38.02	4810	-7.17	20250219	3235	38.02	20250203	10640	-58.04	20241216	3235	38.02	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
36	20250224	141347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	125	2	2.93	1417385075	335945	148.60	4100	4405	4045	5550	2990	4270	4219.10	3.69	38208	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	602	22.54	3.92	12	2.45	195.00	1121.00	10640	20241216	-58.69	3235	20250203	35.86	4810	-8.63	20250219	3235	35.86	20250203	10640	-58.69	20241216	3235	35.86	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
37	20250224	131349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-135	5	-3.16	728681840	177195	78.38	4100	4175	4045	5550	2990	4270	4112.32	3.69	33250	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	567	21.21	3.69	12	1.29	195.00	1121.00	10640	20241216	-61.14	3235	20250203	27.82	4810	-14.03	20250219	3235	27.82	20250203	10640	-61.14	20241216	3235	27.82	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
38	20250224	121347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-125	5	-2.93	700596265	170396	75.37	4100	4175	4045	5550	2990	4270	4111.58	3.69	34080	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	568	21.26	3.70	12	1.24	195.00	1121.00	10640	20241216	-61.04	3235	20250203	28.13	4810	-13.83	20250219	3235	28.13	20250203	10640	-61.04	20241216	3235	28.13	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
39	20250224	111344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-150	5	-3.51	652887960	158812	70.25	4100	4175	4045	5550	2990	4270	4111.07	3.69	34214	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	565	21.13	3.68	12	1.16	195.00	1121.00	10640	20241216	-61.28	3235	20250203	27.36	4810	-14.35	20250219	3235	27.36	20250203	10640	-61.28	20241216	3235	27.36	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
40	20250224	101342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-155	5	-3.63	525440080	127852	56.55	4100	4175	4045	5550	2990	4270	4109.75	3.69	32352	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	564	21.10	3.67	12	0.93	195.00	1121.00	10640	20241216	-61.33	3235	20250203	27.20	4810	-14.45	20250219	3235	27.20	20250203	10640	-61.33	20241216	3235	27.20	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
41	20250224	091350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-150	5	-3.51	252256665	61524	27.21	4100	4175	4045	5550	2990	4270	4100.13	3.69	26722	4473	4371	4298	4196	4123	4335	4160	14	1280	100	2980	5	1	13707500	565	21.13	3.68	12	0.45	195.00	1121.00	10640	20241216	-61.28	3235	20250203	27.36	4810	-14.35	20250219	3235	27.36	20250203	10640	-61.28	20241216	3235	27.36	20250203	1.57	N	457600	100	13 억	506212	N	N	N	N
42	20250221	161337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-40	5	-0.93	957259625	222782	72.23	4310	4400	4225	5600	3020	4310	4296.89	3.74	-6363	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	585	21.90	3.81	12	1.63	195.00	1121.00	10640	20241216	-59.87	3235	20250203	31.99	4810	-11.23	20250219	3235	31.99	20250203	10640	-59.87	20241216	3235	31.99	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
43	20250221	151342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-50	5	-1.16	884490430	205695	66.69	4310	4400	4225	5600	3020	4310	4300.01	3.74	-7407	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	584	21.85	3.80	12	1.50	195.00	1121.00	10640	20241216	-59.96	3235	20250203	31.68	4810	-11.43	20250219	3235	31.68	20250203	10640	-59.96	20241216	3235	31.68	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
44	20250221	141343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-45	5	-1.04	699429390	162432	52.67	4310	4400	4235	5600	3020	4310	4305.98	3.74	-10503	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	585	21.87	3.80	12	1.18	195.00	1121.00	10640	20241216	-59.92	3235	20250203	31.84	4810	-11.33	20250219	3235	31.84	20250203	10640	-59.92	20241216	3235	31.84	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
45	20250221	131343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-15	5	-0.35	561561570	130035	42.16	4310	4400	4280	5600	3020	4310	4318.54	3.74	-16616	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	589	22.03	3.83	12	0.95	195.00	1121.00	10640	20241216	-59.63	3235	20250203	32.77	4810	-10.71	20250219	3235	32.77	20250203	10640	-59.63	20241216	3235	32.77	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
46	20250221	121343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-10	5	-0.23	431829090	99841	32.37	4310	4400	4290	5600	3020	4310	4325.17	3.74	-10012	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	589	22.05	3.84	12	0.73	195.00	1121.00	10640	20241216	-59.59	3235	20250203	32.92	4810	-10.60	20250219	3235	32.92	20250203	10640	-59.59	20241216	3235	32.92	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
47	20250221	111339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	5	2	0.12	373663285	86331	27.99	4310	4400	4290	5600	3020	4310	4328.26	3.74	-5457	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	591	22.13	3.85	12	0.63	195.00	1121.00	10640	20241216	-59.45	3235	20250203	33.38	4810	-10.29	20250219	3235	33.38	20250203	10640	-59.45	20241216	3235	33.38	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
48	20250221	101342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	45	2	1.04	309795580	71593	23.21	4310	4400	4290	5600	3020	4310	4327.18	3.74	-4772	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	597	22.33	3.88	12	0.52	195.00	1121.00	10640	20241216	-59.07	3235	20250203	34.62	4810	-9.46	20250219	3235	34.62	20250203	10640	-59.07	20241216	3235	34.62	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
49	20250221	091344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	20	2	0.46	108746835	25021	8.11	4310	4400	4300	5600	3020	4310	4346.22	3.74	1996	4630	4470	4390	4230	4150	4430	4190	14	1290	100	3010	5	1	13707500	594	22.21	3.86	12	0.18	195.00	1121.00	10640	20241216	-59.30	3235	20250203	33.85	4810	-9.98	20250219	3235	33.85	20250203	10640	-59.30	20241216	3235	33.85	20250203	0.65	N	457600	100	13 억	512413	N	N	N	N
50	20250220	161331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-160	5	-3.58	1329391410	303316	23.48	4550	4550	4310	5810	3130	4470	4383.64	3.62	16735	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	591	22.10	3.84	12	2.21	195.00	1121.00	10640	20241216	-59.49	3235	20250203	33.23	4810	-10.40	20250219	3235	33.23	20250203	10640	-59.49	20241216	3235	33.23	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
51	20250220	151338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-140	5	-3.13	1246359410	284058	21.98	4550	4550	4320	5810	3130	4470	4387.69	3.62	12318	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	594	22.21	3.86	12	2.07	195.00	1121.00	10640	20241216	-59.30	3235	20250203	33.85	4810	-9.98	20250219	3235	33.85	20250203	10640	-59.30	20241216	3235	33.85	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
52	20250220	141337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	-80	5	-1.79	1073882100	244356	18.91	4550	4550	4330	5810	3130	4470	4394.74	3.62	15631	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	602	22.51	3.92	12	1.78	195.00	1121.00	10640	20241216	-58.74	3235	20250203	35.70	4810	-8.73	20250219	3235	35.70	20250203	10640	-58.74	20241216	3235	35.70	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
53	20250220	131334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-55	5	-1.23	966839595	219944	17.02	4550	4550	4330	5810	3130	4470	4395.84	3.62	11130	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	605	22.64	3.94	12	1.60	195.00	1121.00	10640	20241216	-58.51	3235	20250203	36.48	4810	-8.21	20250219	3235	36.48	20250203	10640	-58.51	20241216	3235	36.48	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
54	20250220	121335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	-100	5	-2.24	853401450	194077	15.02	4550	4550	4330	5810	3130	4470	4397.23	3.62	3143	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	599	22.41	3.90	12	1.42	195.00	1121.00	10640	20241216	-58.93	3235	20250203	35.09	4810	-9.15	20250219	3235	35.09	20250203	10640	-58.93	20241216	3235	35.09	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
55	20250220	111334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-70	5	-1.57	705429455	160111	12.39	4550	4550	4330	5810	3130	4470	4405.88	3.62	2697	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	603	22.56	3.93	12	1.17	195.00	1121.00	10640	20241216	-58.65	3235	20250203	36.01	4810	-8.52	20250219	3235	36.01	20250203	10640	-58.65	20241216	3235	36.01	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
56	20250220	101335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	-120	5	-2.68	552802035	125229	9.69	4550	4550	4330	5810	3130	4470	4414.33	3.62	5061	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	596	22.31	3.88	12	0.91	195.00	1121.00	10640	20241216	-59.12	3235	20250203	34.47	4810	-9.56	20250219	3235	34.47	20250203	10640	-59.12	20241216	3235	34.47	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
57	20250220	091339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	30	2	0.67	110468595	24714	1.91	4550	4550	4420	5810	3130	4470	4469.88	3.62	-7822	4963	4716	4563	4316	4163	4640	4240	14	1340	100	3120	5	1	13707500	617	23.08	4.01	12	0.18	195.00	1121.00	10640	20241216	-57.71	3235	20250203	39.10	4810	-6.44	20250219	3235	39.10	20250203	10640	-57.71	20241216	3235	39.10	20250203	0.67	N	457600	100	13 억	495874	N	N	N	N
58	20250219	161329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	-170	5	-3.66	5890676915	1283930	53.50	4800	4810	4410	6030	3250	4640	4588.10	5.07	-205042	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	613	22.92	3.99	12	9.37	195.00	1121.00	10640	20241216	-57.99	3235	20250203	38.18	4810	-7.07	20250219	3235	38.18	20250203	10640	-57.99	20241216	3235	38.18	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
59	20250219	151334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	-165	5	-3.56	5746683800	1251724	52.16	4800	4810	4410	6030	3250	4640	4591.02	5.07	-205829	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	613	22.95	3.99	12	9.13	195.00	1121.00	10640	20241216	-57.94	3235	20250203	38.33	4810	-6.96	20250219	3235	38.33	20250203	10640	-57.94	20241216	3235	38.33	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
60	20250219	141329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-140	5	-3.02	5549893950	1207851	50.33	4800	4810	4410	6030	3250	4640	4594.85	5.07	-206369	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	617	23.08	4.01	12	8.81	195.00	1121.00	10640	20241216	-57.71	3235	20250203	39.10	4810	-6.44	20250219	3235	39.10	20250203	10640	-57.71	20241216	3235	39.10	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
61	20250219	131329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-140	5	-3.02	5385454915	1171206	48.81	4800	4810	4410	6030	3250	4640	4598.21	5.07	-208122	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	617	23.08	4.01	12	8.54	195.00	1121.00	10640	20241216	-57.71	3235	20250203	39.10	4810	-6.44	20250219	3235	39.10	20250203	10640	-57.71	20241216	3235	39.10	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
62	20250219	121329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	-170	5	-3.66	4879038955	1059351	44.14	4800	4810	4410	6030	3250	4640	4605.69	5.07	-175748	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	613	22.92	3.99	12	7.73	195.00	1121.00	10640	20241216	-57.99	3235	20250203	38.18	4810	-7.07	20250219	3235	38.18	20250203	10640	-57.99	20241216	3235	38.18	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
63	20250219	111330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-160	5	-3.45	4724598485	1024859	42.71	4800	4810	4410	6030	3250	4640	4610.00	5.07	-170072	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	614	22.97	4.00	12	7.48	195.00	1121.00	10640	20241216	-57.89	3235	20250203	38.49	4810	-6.86	20250219	3235	38.49	20250203	10640	-57.89	20241216	3235	38.49	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
64	20250219	101330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-145	5	-3.12	4423281875	957201	39.89	4800	4810	4410	6030	3250	4640	4621.06	5.07	-155620	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	616	23.05	4.01	12	6.98	195.00	1121.00	10640	20241216	-57.75	3235	20250203	38.95	4810	-6.55	20250219	3235	38.95	20250203	10640	-57.75	20241216	3235	38.95	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
65	20250219	091332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-95	5	-2.05	3015655845	643834	26.83	4800	4810	4530	6030	3250	4640	4683.90	5.07	-119088	5153	4896	4428	4171	3703	5025	4300	14	1390	100	3240	5	1	13707500	623	23.31	4.05	12	4.70	195.00	1121.00	10640	20241216	-57.28	3235	20250203	40.49	4810	-5.51	20250219	3235	40.49	20250203	10640	-57.28	20241216	3235	40.49	20250203	0.69	N	457600	100	13 억	695361	N	N	N	N
66	20250218	161325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	595	2	14.71	10299198710	2331656	1465.97	4005	4685	3960	5250	2835	4045	4415.00	3.11	258938	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	636	23.79	4.14	12	17.01	195.00	1121.00	10640	20241216	-56.39	3235	20250203	43.43	4685	-0.96	20250218	3235	43.43	20250203	10640	-56.39	20241216	3235	43.43	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
67	20250218	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	555	2	13.72	9285379575	2113027	1328.51	4005	4645	3960	5250	2835	4045	4394.35	3.11	262085	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	631	23.59	4.10	12	15.42	195.00	1121.00	10640	20241216	-56.77	3235	20250203	42.19	4645	-0.97	20250218	3235	42.19	20250203	10640	-56.77	20241216	3235	42.19	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
68	20250218	141328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	305	2	7.54	3281105320	772882	485.93	4005	4370	3960	5250	2835	4045	4245.29	3.11	93334	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	596	22.31	3.88	12	5.64	195.00	1121.00	10640	20241216	-59.12	3235	20250203	34.47	4560	-4.61	20250212	3235	34.47	20250203	10640	-59.12	20241216	3235	34.47	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
69	20250218	131325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	140	2	3.46	1043857945	252669	158.86	4005	4295	3960	5250	2835	4045	4131.33	3.11	13211	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	574	21.46	3.73	12	1.84	195.00	1121.00	10640	20241216	-60.67	3235	20250203	29.37	4560	-8.22	20250212	3235	29.37	20250203	10640	-60.67	20241216	3235	29.37	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
70	20250218	121327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	100	2	2.47	889050300	215508	135.50	4005	4295	3960	5250	2835	4045	4125.37	3.11	9420	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	568	21.26	3.70	12	1.57	195.00	1121.00	10640	20241216	-61.04	3235	20250203	28.13	4560	-9.10	20250212	3235	28.13	20250203	10640	-61.04	20241216	3235	28.13	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
71	20250218	111324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	100	2	2.47	820400295	198864	125.03	4005	4295	3960	5250	2835	4045	4125.43	3.11	2845	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	568	21.26	3.70	12	1.45	195.00	1121.00	10640	20241216	-61.04	3235	20250203	28.13	4560	-9.10	20250212	3235	28.13	20250203	10640	-61.04	20241216	3235	28.13	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
72	20250218	101324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	210	2	5.19	438682740	106903	67.21	4005	4295	3960	5250	2835	4045	4103.56	3.11	2947	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	583	21.82	3.80	12	0.78	195.00	1121.00	10640	20241216	-60.01	3235	20250203	31.53	4560	-6.69	20250212	3235	31.53	20250203	10640	-60.01	20241216	3235	31.53	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
73	20250218	091329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-50	5	-1.24	80222175	20135	12.66	4005	4010	3965	5250	2835	4045	3984.22	3.11	-1641	4148	4096	4003	3951	3858	4122	3977	14	1205	100	2830	5	1	13707500	548	20.49	3.56	12	0.15	195.00	1121.00	10640	20241216	-62.45	3235	20250203	23.49	4560	-12.39	20250212	3235	23.49	20250203	10640	-62.45	20241216	3235	23.49	20250203	0.71	N	457600	100	13 억	426687	N	N	N	N
74	20250217	161324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	75	2	1.89	626497645	157093	60.99	4000	4055	3910	5160	2780	3970	3988.06	2.97	19907	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	554	20.74	3.61	12	1.15	195.00	1121.00	10640	20241216	-61.98	3235	20250203	25.04	4560	-11.29	20250212	3235	25.04	20250203	10640	-61.98	20241216	3235	25.04	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
75	20250217	151322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	55	2	1.39	560215295	140703	54.63	4000	4035	3910	5160	2780	3970	3981.55	2.97	18170	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	552	20.64	3.59	12	1.03	195.00	1121.00	10640	20241216	-62.17	3235	20250203	24.42	4560	-11.73	20250212	3235	24.42	20250203	10640	-62.17	20241216	3235	24.42	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
76	20250217	141321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	30	2	0.76	479789080	120674	46.85	4000	4035	3910	5160	2780	3970	3975.91	2.97	17203	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	548	20.51	3.57	12	0.88	195.00	1121.00	10640	20241216	-62.41	3235	20250203	23.65	4560	-12.28	20250212	3235	23.65	20250203	10640	-62.41	20241216	3235	23.65	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
77	20250217	131326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	35	2	0.88	465793970	117169	45.49	4000	4035	3910	5160	2780	3970	3975.40	2.97	16969	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	549	20.54	3.57	12	0.85	195.00	1121.00	10640	20241216	-62.36	3235	20250203	23.80	4560	-12.17	20250212	3235	23.80	20250203	10640	-62.36	20241216	3235	23.80	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
78	20250217	121325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	40	2	1.01	423868665	106669	41.41	4000	4035	3910	5160	2780	3970	3973.68	2.97	13720	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	550	20.56	3.58	12	0.78	195.00	1121.00	10640	20241216	-62.31	3235	20250203	23.96	4560	-12.06	20250212	3235	23.96	20250203	10640	-62.31	20241216	3235	23.96	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
79	20250217	111324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	50	2	1.26	371236745	93570	36.33	4000	4035	3910	5160	2780	3970	3967.48	2.97	17604	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	551	20.62	3.59	12	0.68	195.00	1121.00	10640	20241216	-62.22	3235	20250203	24.27	4560	-11.84	20250212	3235	24.27	20250203	10640	-62.22	20241216	3235	24.27	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
80	20250217	101319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	25	2	0.63	277250915	70089	27.21	4000	4035	3910	5160	2780	3970	3955.70	2.97	21673	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	548	20.49	3.56	12	0.51	195.00	1121.00	10640	20241216	-62.45	3235	20250203	23.49	4560	-12.39	20250212	3235	23.49	20250203	10640	-62.45	20241216	3235	23.49	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
81	20250217	091323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	30	2	0.76	68966625	17283	6.71	4000	4035	3970	5160	2780	3970	3990.44	2.97	6455	4266	4117	4041	3892	3816	4080	3855	14	1190	100	2770	5	1	13707500	548	20.51	3.57	12	0.13	195.00	1121.00	10640	20241216	-62.41	3235	20250203	23.65	4560	-12.28	20250212	3235	23.65	20250203	10640	-62.41	20241216	3235	23.65	20250203	0.51	N	457600	100	13 억	407060	N	N	N	N
82	20250214	161314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-195	5	-4.68	1037209365	256670	27.35	4165	4190	3965	5410	2920	4165	4041.03	3.01	-6025	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	544	20.36	3.54	12	1.87	195.00	1121.00	10640	20241216	-62.69	3235	20250203	22.72	4560	-12.94	20250212	3235	22.72	20250203	10640	-62.69	20241216	3235	22.72	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
83	20250214	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-150	5	-3.60	945760060	233740	24.91	4165	4190	3965	5410	2920	4165	4046.20	3.01	-3799	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	550	20.59	3.58	12	1.71	195.00	1121.00	10640	20241216	-62.27	3235	20250203	24.11	4560	-11.95	20250212	3235	24.11	20250203	10640	-62.27	20241216	3235	24.11	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
84	20250214	141314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-140	5	-3.36	712424930	175427	18.70	4165	4190	4010	5410	2920	4165	4061.09	3.01	-225	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	552	20.64	3.59	12	1.28	195.00	1121.00	10640	20241216	-62.17	3235	20250203	24.42	4560	-11.73	20250212	3235	24.42	20250203	10640	-62.17	20241216	3235	24.42	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
85	20250214	131317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-130	5	-3.12	634178385	156000	16.63	4165	4190	4010	5410	2920	4165	4065.24	3.01	-824	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	553	20.69	3.60	12	1.14	195.00	1121.00	10640	20241216	-62.08	3235	20250203	24.73	4560	-11.51	20250212	3235	24.73	20250203	10640	-62.08	20241216	3235	24.73	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
86	20250214	121313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-135	5	-3.24	559918360	137551	14.66	4165	4190	4010	5410	2920	4165	4070.62	3.01	-977	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	552	20.67	3.60	12	1.00	195.00	1121.00	10640	20241216	-62.12	3235	20250203	24.57	4560	-11.62	20250212	3235	24.57	20250203	10640	-62.12	20241216	3235	24.57	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
87	20250214	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-90	5	-2.16	488242200	119766	12.76	4165	4190	4010	5410	2920	4165	4076.63	3.01	-565	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	559	20.90	3.64	12	0.87	195.00	1121.00	10640	20241216	-61.70	3235	20250203	25.97	4560	-10.64	20250212	3235	25.97	20250203	10640	-61.70	20241216	3235	25.97	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
88	20250214	101310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-105	5	-2.52	416085210	101938	10.86	4165	4190	4010	5410	2920	4165	4081.74	3.01	3906	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	557	20.82	3.62	12	0.74	195.00	1121.00	10640	20241216	-61.84	3235	20250203	25.50	4560	-10.96	20250212	3235	25.50	20250203	10640	-61.84	20241216	3235	25.50	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
89	20250214	091316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-65	5	-1.56	150463790	36520	3.89	4165	4190	4065	5410	2920	4165	4120.03	3.01	-355	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	562	21.03	3.66	12	0.27	195.00	1121.00	10640	20241216	-61.47	3235	20250203	26.74	4560	-10.09	20250212	3235	26.74	20250203	10640	-61.47	20241216	3235	26.74	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
90	20250213	161303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-55	5	-1.30	3994238395	935611	36.36	4200	4435	4135	5480	2955	4220	4269.21	2.96	7071	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	571	21.36	3.72	12	6.83	195.00	1121.00	10640	20241216	-60.86	3235	20250203	28.75	4560	-8.66	20250212	3235	28.75	20250203	10640	-60.86	20241216	3235	28.75	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
91	20250213	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	-45	5	-1.07	3933785035	921110	35.80	4200	4435	4135	5480	2955	4220	4270.70	2.96	5769	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	572	21.41	3.72	12	6.72	195.00	1121.00	10640	20241216	-60.76	3235	20250203	29.06	4560	-8.44	20250212	3235	29.06	20250203	10640	-60.76	20241216	3235	29.06	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
92	20250213	141300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-40	5	-0.95	3829053050	896015	34.82	4200	4435	4135	5480	2955	4220	4273.43	2.96	3684	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	573	21.44	3.73	12	6.54	195.00	1121.00	10640	20241216	-60.71	3235	20250203	29.21	4560	-8.33	20250212	3235	29.21	20250203	10640	-60.71	20241216	3235	29.21	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
93	20250213	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-65	5	-1.54	3752338265	877651	34.11	4200	4435	4135	5480	2955	4220	4275.43	2.96	3454	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	570	21.31	3.71	12	6.40	195.00	1121.00	10640	20241216	-60.95	3235	20250203	28.44	4560	-8.88	20250212	3235	28.44	20250203	10640	-60.95	20241216	3235	28.44	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
94	20250213	121301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-50	5	-1.18	3595909925	839981	32.64	4200	4435	4150	5480	2955	4220	4280.94	2.96	462	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	572	21.38	3.72	12	6.13	195.00	1121.00	10640	20241216	-60.81	3235	20250203	28.90	4560	-8.55	20250212	3235	28.90	20250203	10640	-60.81	20241216	3235	28.90	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
95	20250213	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-5	5	-0.12	3227736540	751983	29.22	4200	4435	4200	5480	2955	4220	4292.30	2.96	18030	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	578	21.62	3.76	12	5.49	195.00	1121.00	10640	20241216	-60.39	3235	20250203	30.29	4560	-7.57	20250212	3235	30.29	20250203	10640	-60.39	20241216	3235	30.29	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
96	20250213	101300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	0	3	0.00	2944307025	684861	26.61	4200	4435	4200	5480	2955	4220	4299.13	2.96	21313	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	578	21.64	3.76	12	5.00	195.00	1121.00	10640	20241216	-60.34	3235	20250203	30.45	4560	-7.46	20250212	3235	30.45	20250203	10640	-60.34	20241216	3235	30.45	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
97	20250213	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	105	2	2.49	2025093245	469225	18.23	4200	4435	4200	5480	2955	4220	4315.83	2.96	15031	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	593	22.18	3.86	12	3.42	195.00	1121.00	10640	20241216	-59.35	3235	20250203	33.69	4560	-5.15	20250212	3235	33.69	20250203	10640	-59.35	20241216	3235	33.69	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
98	20250212	161251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	250	2	6.30	10923646935	2546847	332.71	3960	4560	3805	5160	2780	3970	4289.31	3.21	-35511	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	578	21.64	3.76	12	18.58	195.00	1121.00	10640	20241216	-60.34	3235	20250203	30.45	4560	-7.46	20250212	3235	30.45	20250203	10640	-60.34	20241216	3235	30.45	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
99	20250212	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	230	2	5.79	10688230480	2490964	325.41	3960	4560	3805	5160	2780	3970	4290.96	3.21	-34158	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	576	21.54	3.75	12	18.17	195.00	1121.00	10640	20241216	-60.53	3235	20250203	29.83	4560	-7.89	20250212	3235	29.83	20250203	10640	-60.53	20241216	3235	29.83	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
100	20250212	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	235	2	5.92	9754903615	2268157	296.30	3960	4560	3805	5160	2780	3970	4300.99	3.21	-38447	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	576	21.56	3.75	12	16.55	195.00	1121.00	10640	20241216	-60.48	3235	20250203	29.98	4560	-7.79	20250212	3235	29.98	20250203	10640	-60.48	20241216	3235	29.98	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
101	20250212	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	70	2	1.76	899443090	227151	29.67	3960	4080	3805	5160	2780	3970	3959.61	3.21	-9885	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	554	20.72	3.60	12	1.66	195.00	1121.00	10640	20241216	-62.03	3235	20250203	24.88	4525	-10.72	20250106	3235	24.88	20250203	10640	-62.03	20241216	3235	24.88	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
102	20250212	121251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-20	5	-0.50	506734080	129361	16.90	3960	4010	3805	5160	2780	3970	3916.70	3.21	-19196	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	541	20.26	3.52	12	0.94	195.00	1121.00	10640	20241216	-62.88	3235	20250203	22.10	4525	-12.71	20250106	3235	22.10	20250203	10640	-62.88	20241216	3235	22.10	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
103	20250212	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	-45	5	-1.13	466833715	119196	15.57	3960	4010	3805	5160	2780	3970	3915.96	3.21	-19002	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	538	20.13	3.50	12	0.87	195.00	1121.00	10640	20241216	-63.11	3235	20250203	21.33	4525	-13.26	20250106	3235	21.33	20250203	10640	-63.11	20241216	3235	21.33	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
104	20250212	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-40	5	-1.01	313288405	80412	10.50	3960	3975	3805	5160	2780	3970	3894.89	3.21	-16636	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	539	20.15	3.51	12	0.59	195.00	1121.00	10640	20241216	-63.06	3235	20250203	21.48	4525	-13.15	20250106	3235	21.48	20250203	10640	-63.06	20241216	3235	21.48	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
105	20250212	091153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	-75	5	-1.89	99347255	25495	3.33	3960	3970	3860	5160	2780	3970	3893.00	3.21	-5066	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	534	19.97	3.47	12	0.19	195.00	1121.00	10640	20241216	-63.39	3235	20250203	20.40	4525	-13.92	20250106	3235	20.40	20250203	10640	-63.39	20241216	3235	20.40	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
106	20250211	161254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	115	2	2.98	3044425610	758924	79.59	3890	4200	3800	5010	2700	3855	4011.55	3.14	10663	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	544	20.36	3.54	12	5.54	195.00	1121.00	10640	20241216	-62.69	3235	20250203	22.72	4525	-12.27	20250106	3235	22.72	20250203	10640	-62.69	20241216	3235	22.72	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
107	20250211	151256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	110	2	2.85	2966198990	739162	77.52	3890	4200	3800	5010	2700	3855	4012.92	3.14	9394	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	544	20.33	3.54	12	5.39	195.00	1121.00	10640	20241216	-62.73	3235	20250203	22.57	4525	-12.38	20250106	3235	22.57	20250203	10640	-62.73	20241216	3235	22.57	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
108	20250211	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	45	2	1.17	2735126305	680217	71.34	3890	4200	3800	5010	2700	3855	4020.96	3.14	15501	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	535	20.00	3.48	12	4.96	195.00	1121.00	10640	20241216	-63.35	3235	20250203	20.56	4525	-13.81	20250106	3235	20.56	20250203	10640	-63.35	20241216	3235	20.56	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
109	20250211	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	135	2	3.50	2383553035	590558	61.93	3890	4200	3800	5010	2700	3855	4036.10	3.14	15322	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	547	20.46	3.56	12	4.31	195.00	1121.00	10640	20241216	-62.50	3235	20250203	23.34	4525	-11.82	20250106	3235	23.34	20250203	10640	-62.50	20241216	3235	23.34	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
110	20250211	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	170	2	4.41	2247347245	556589	58.37	3890	4200	3800	5010	2700	3855	4037.71	3.14	21654	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	552	20.64	3.59	12	4.06	195.00	1121.00	10640	20241216	-62.17	3235	20250203	24.42	4525	-11.05	20250106	3235	24.42	20250203	10640	-62.17	20241216	3235	24.42	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
111	20250211	111254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	105	2	2.72	1929495995	477960	50.13	3890	4200	3800	5010	2700	3855	4036.94	3.14	25166	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	543	20.31	3.53	12	3.49	195.00	1121.00	10640	20241216	-62.78	3235	20250203	22.41	4525	-12.49	20250106	3235	22.41	20250203	10640	-62.78	20241216	3235	22.41	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
112	20250211	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	170	2	4.41	1618351975	399597	41.91	3890	4200	3800	5010	2700	3855	4049.96	3.14	35138	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	552	20.64	3.59	12	2.92	195.00	1121.00	10640	20241216	-62.17	3235	20250203	24.42	4525	-11.05	20250106	3235	24.42	20250203	10640	-62.17	20241216	3235	24.42	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
113	20250211	091259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	100	2	2.59	216961100	55656	5.84	3890	4000	3800	5010	2700	3855	3898.25	3.14	6330	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	542	20.28	3.53	12	0.41	195.00	1121.00	10640	20241216	-62.83	3235	20250203	22.26	4525	-12.60	20250106	3235	22.26	20250203	10640	-62.83	20241216	3235	22.26	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
114	20250210	161245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	275	2	7.68	3692120860	944898	859.06	3580	4125	3525	4650	2510	3580	3907.53	3.03	15001	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	528	19.77	3.44	12	6.89	195.00	1121.00	10640	20241216	-63.77	3235	20250203	19.17	4525	-14.81	20250106	3235	19.17	20250203	10640	-63.77	20241216	3235	19.17	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
115	20250210	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	260	2	7.26	3590502380	918515	835.07	3580	4125	3525	4650	2510	3580	3909.03	3.03	16062	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	526	19.69	3.43	12	6.70	195.00	1121.00	10640	20241216	-63.91	3235	20250203	18.70	4525	-15.14	20250106	3235	18.70	20250203	10640	-63.91	20241216	3235	18.70	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
116	20250210	141244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	250	2	6.98	3361842555	858878	780.85	3580	4125	3525	4650	2510	3580	3914.23	3.03	10838	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	525	19.64	3.42	12	6.27	195.00	1121.00	10640	20241216	-64.00	3235	20250203	18.39	4525	-15.36	20250106	3235	18.39	20250203	10640	-64.00	20241216	3235	18.39	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
117	20250210	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	245	2	6.84	3127590135	797523	725.07	3580	4125	3525	4650	2510	3580	3921.63	3.03	9089	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	524	19.62	3.41	12	5.82	195.00	1121.00	10640	20241216	-64.05	3235	20250203	18.24	4525	-15.47	20250106	3235	18.24	20250203	10640	-64.05	20241216	3235	18.24	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
118	20250210	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	155	2	4.33	338429060	92778	84.35	3580	3755	3525	4650	2510	3580	3647.73	3.03	15398	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	512	19.15	3.33	12	0.68	195.00	1121.00	10640	20241216	-64.90	3235	20250203	15.46	4525	-17.46	20250106	3235	15.46	20250203	10640	-64.90	20241216	3235	15.46	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
119	20250210	111237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	25	2	0.70	131045015	36579	33.26	3580	3635	3525	4650	2510	3580	3582.52	3.03	-123	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	494	18.49	3.22	12	0.27	195.00	1121.00	10640	20241216	-66.12	3235	20250203	11.44	4525	-20.33	20250106	3235	11.44	20250203	10640	-66.12	20241216	3235	11.44	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
120	20250210	101236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	10	2	0.28	95420210	26680	24.26	3580	3635	3525	4650	2510	3580	3576.47	3.03	285	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	492	18.41	3.20	12	0.19	195.00	1121.00	10640	20241216	-66.26	3235	20250203	10.97	4525	-20.66	20250106	3235	10.97	20250203	10640	-66.26	20241216	3235	10.97	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
121	20250210	091235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-40	5	-1.12	24100840	6810	6.19	3580	3580	3525	4650	2510	3580	3539.04	3.03	2174	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	485	18.15	3.16	12	0.05	195.00	1121.00	10640	20241216	-66.73	3235	20250203	9.43	4525	-21.77	20250106	3235	9.43	20250203	10640	-66.73	20241216	3235	9.43	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
122	20250207	161222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-15	5	-0.42	391851175	109081	47.83	3655	3655	3500	4670	2520	3595	3592.29	2.98	6356	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	491	18.36	3.19	12	0.80	195.00	1121.00	10640	20241216	-66.35	3235	20250203	10.66	4525	-20.88	20250106	3235	10.66	20250203	10640	-66.35	20241216	3235	10.66	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
123	20250207	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-45	5	-1.25	365053595	101608	44.56	3655	3655	3500	4670	2520	3595	3592.75	2.98	8974	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	487	18.21	3.17	12	0.74	195.00	1121.00	10640	20241216	-66.64	3235	20250203	9.74	4525	-21.55	20250106	3235	9.74	20250203	10640	-66.64	20241216	3235	9.74	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
124	20250207	141223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	0	3	0.00	258366510	71755	31.47	3655	3655	3500	4670	2520	3595	3600.71	2.98	-3382	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	493	18.44	3.21	12	0.52	195.00	1121.00	10640	20241216	-66.21	3235	20250203	11.13	4525	-20.55	20250106	3235	11.13	20250203	10640	-66.21	20241216	3235	11.13	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
125	20250207	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	0	3	0.00	241651725	67089	29.42	3655	3655	3500	4670	2520	3595	3602.00	2.98	-3422	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	493	18.44	3.21	12	0.49	195.00	1121.00	10640	20241216	-66.21	3235	20250203	11.13	4525	-20.55	20250106	3235	11.13	20250203	10640	-66.21	20241216	3235	11.13	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
126	20250207	121221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	5	2	0.14	212902685	59091	25.91	3655	3655	3500	4670	2520	3595	3603.02	2.98	-4563	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	493	18.46	3.21	12	0.43	195.00	1121.00	10640	20241216	-66.17	3235	20250203	11.28	4525	-20.44	20250106	3235	11.28	20250203	10640	-66.17	20241216	3235	11.28	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
127	20250207	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3625	30	2	0.83	175422985	48665	21.34	3655	3655	3500	4670	2520	3595	3604.79	2.98	-4630	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	497	18.59	3.23	12	0.36	195.00	1121.00	10640	20241216	-65.93	3235	20250203	12.06	4525	-19.89	20250106	3235	12.06	20250203	10640	-65.93	20241216	3235	12.06	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
128	20250207	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	35	2	0.97	116899130	32494	14.25	3655	3655	3500	4670	2520	3595	3597.59	2.98	-2559	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	498	18.62	3.24	12	0.24	195.00	1121.00	10640	20241216	-65.88	3235	20250203	12.21	4525	-19.78	20250106	3235	12.21	20250203	10640	-65.88	20241216	3235	12.21	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
129	20250207	091230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-45	5	-1.25	32574010	9153	4.01	3655	3655	3500	4670	2520	3595	3557.07	2.98	1127	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	487	18.21	3.17	12	0.07	195.00	1121.00	10640	20241216	-66.64	3235	20250203	9.74	4525	-21.55	20250106	3235	9.74	20250203	10640	-66.64	20241216	3235	9.74	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
130	20250206	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	170	2	4.96	808957115	226726	124.37	3425	3680	3425	4450	2400	3425	3567.89	2.92	11700	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	493	18.44	3.21	12	1.65	195.00	1121.00	10640	20241216	-66.21	3235	20250203	11.13	4525	-20.55	20250106	3235	11.13	20250203	10640	-66.21	20241216	3235	11.13	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
131	20250206	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	165	2	4.82	779244365	218454	119.83	3425	3680	3425	4450	2400	3425	3567.09	2.92	6627	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	492	18.41	3.20	12	1.59	195.00	1121.00	10640	20241216	-66.26	3235	20250203	10.97	4525	-20.66	20250106	3235	10.97	20250203	10640	-66.26	20241216	3235	10.97	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
132	20250206	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	180	2	5.26	740756965	207706	113.94	3425	3680	3425	4450	2400	3425	3566.37	2.92	4350	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	494	18.49	3.22	12	1.52	195.00	1121.00	10640	20241216	-66.12	3235	20250203	11.44	4525	-20.33	20250106	3235	11.44	20250203	10640	-66.12	20241216	3235	11.44	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
133	20250206	131153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	160	2	4.67	632964505	177823	97.54	3425	3680	3425	4450	2400	3425	3559.52	2.92	1781	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	491	18.38	3.20	12	1.30	195.00	1121.00	10640	20241216	-66.31	3235	20250203	10.82	4525	-20.77	20250106	3235	10.82	20250203	10640	-66.31	20241216	3235	10.82	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
134	20250206	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	120	2	3.50	565761915	159025	87.23	3425	3680	3425	4450	2400	3425	3557.69	2.92	1019	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	486	18.18	3.16	12	1.16	195.00	1121.00	10640	20241216	-66.68	3235	20250203	9.58	4525	-21.66	20250106	3235	9.58	20250203	10640	-66.68	20241216	3235	9.58	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
135	20250206	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	100	2	2.92	528255525	148402	81.40	3425	3680	3425	4450	2400	3425	3559.63	2.92	3409	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	483	18.08	3.14	12	1.08	195.00	1121.00	10640	20241216	-66.87	3235	20250203	8.96	4525	-22.10	20250106	3235	8.96	20250203	10640	-66.87	20241216	3235	8.96	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
136	20250206	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	230	2	6.72	376943140	105868	58.07	3425	3680	3425	4450	2400	3425	3560.50	2.92	-3109	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	501	18.74	3.26	12	0.77	195.00	1121.00	10640	20241216	-65.65	3235	20250203	12.98	4525	-19.23	20250106	3235	12.98	20250203	10640	-65.65	20241216	3235	12.98	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
137	20250206	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	20	2	0.58	32062010	9306	5.10	3425	3470	3425	4450	2400	3425	3445.31	2.92	-4324	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	472	17.67	3.07	12	0.07	195.00	1121.00	10640	20241216	-67.62	3235	20250203	6.49	4525	-23.87	20250106	3235	6.49	20250203	10640	-67.62	20241216	3235	6.49	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
138	20250205	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	25	2	0.74	618775705	180881	123.34	3400	3490	3380	4420	2380	3400	3420.87	2.85	9282	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	469	17.56	3.06	12	1.32	195.00	1121.00	10640	20241216	-67.81	3235	20250203	5.87	4525	-24.31	20250106	3235	5.87	20250203	10640	-67.81	20241216	3235	5.87	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
139	20250205	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	10	2	0.29	575056120	168078	114.61	3400	3490	3380	4420	2380	3400	3421.36	2.85	7024	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	467	17.49	3.04	12	1.23	195.00	1121.00	10640	20241216	-67.95	3235	20250203	5.41	4525	-24.64	20250106	3235	5.41	20250203	10640	-67.95	20241216	3235	5.41	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
140	20250205	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-5	5	-0.15	526256525	153762	104.85	3400	3490	3380	4420	2380	3400	3422.54	2.85	10550	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	465	17.41	3.03	12	1.12	195.00	1121.00	10640	20241216	-68.09	3235	20250203	4.95	4525	-24.97	20250106	3235	4.95	20250203	10640	-68.09	20241216	3235	4.95	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
141	20250205	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	70	2	2.06	400337330	116951	79.75	3400	3490	3380	4420	2380	3400	3423.12	2.85	18087	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	476	17.79	3.10	12	0.85	195.00	1121.00	10640	20241216	-67.39	3235	20250203	7.26	4525	-23.31	20250106	3235	7.26	20250203	10640	-67.39	20241216	3235	7.26	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
142	20250205	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	75	2	2.21	378425980	110641	75.44	3400	3485	3380	4420	2380	3400	3420.31	2.85	16686	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	476	17.82	3.10	12	0.81	195.00	1121.00	10640	20241216	-67.34	3235	20250203	7.42	4525	-23.20	20250106	3235	7.42	20250203	10640	-67.34	20241216	3235	7.42	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
143	20250205	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	50	2	1.47	333590990	97671	66.60	3400	3485	3380	4420	2380	3400	3415.46	2.85	15542	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	473	17.69	3.08	12	0.71	195.00	1121.00	10640	20241216	-67.58	3235	20250203	6.65	4525	-23.76	20250106	3235	6.65	20250203	10640	-67.58	20241216	3235	6.65	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
144	20250205	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	20	2	0.59	140089300	41175	28.08	3400	3450	3380	4420	2380	3400	3402.29	2.85	2074	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	469	17.54	3.05	12	0.30	195.00	1121.00	10640	20241216	-67.86	3235	20250203	5.72	4525	-24.42	20250106	3235	5.72	20250203	10640	-67.86	20241216	3235	5.72	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
145	20250205	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-15	5	-0.44	83367140	24540	16.73	3400	3450	3380	4420	2380	3400	3397.19	2.85	3045	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	464	17.36	3.02	12	0.18	195.00	1121.00	10640	20241216	-68.19	3235	20250203	4.64	4525	-25.19	20250106	3235	4.64	20250203	10640	-68.19	20241216	3235	4.64	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
146	20250204	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	10	2	0.29	490970665	144525	71.62	3410	3440	3370	4405	2375	3390	3397.11	2.72	17730	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	466	17.44	3.03	12	1.05	195.00	1121.00	10640	20241216	-68.05	3235	20250203	5.10	4525	-24.86	20250106	3235	5.10	20250203	10640	-68.05	20241216	3235	5.10	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
147	20250204	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	462493530	136136	67.47	3410	3440	3370	4405	2375	3390	3397.29	2.72	14849	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	465	17.38	3.02	12	0.99	195.00	1121.00	10640	20241216	-68.14	3235	20250203	4.79	4525	-25.08	20250106	3235	4.79	20250203	10640	-68.14	20241216	3235	4.79	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
148	20250204	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	401957510	118287	58.62	3410	3440	3370	4405	2375	3390	3398.15	2.72	13371	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	465	17.38	3.02	12	0.86	195.00	1121.00	10640	20241216	-68.14	3235	20250203	4.79	4525	-25.08	20250106	3235	4.79	20250203	10640	-68.14	20241216	3235	4.79	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
149	20250204	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	15	2	0.44	337886415	99402	49.26	3410	3440	3370	4405	2375	3390	3399.19	2.72	18770	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	467	17.46	3.04	12	0.73	195.00	1121.00	10640	20241216	-68.00	3235	20250203	5.26	4525	-24.75	20250106	3235	5.26	20250203	10640	-68.00	20241216	3235	5.26	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
150	20250204	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	20	2	0.59	310575620	91374	45.28	3410	3440	3370	4405	2375	3390	3398.95	2.72	17756	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	467	17.49	3.04	12	0.67	195.00	1121.00	10640	20241216	-67.95	3235	20250203	5.41	4525	-24.64	20250106	3235	5.41	20250203	10640	-67.95	20241216	3235	5.41	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
151	20250204	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	239375920	70418	34.90	3410	3440	3370	4405	2375	3390	3399.36	2.72	10309	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	465	17.38	3.02	12	0.51	195.00	1121.00	10640	20241216	-68.14	3235	20250203	4.79	4525	-25.08	20250106	3235	4.79	20250203	10640	-68.14	20241216	3235	4.79	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
152	20250204	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	35	2	1.03	108062150	31716	15.72	3410	3440	3380	4405	2375	3390	3407.18	2.72	11139	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	469	17.56	3.06	12	0.23	195.00	1121.00	10640	20241216	-67.81	3235	20250203	5.87	4525	-24.31	20250106	3235	5.87	20250203	10640	-67.81	20241216	3235	5.87	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
153	20250204	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	40	2	1.18	22148610	6488	3.22	3410	3440	3400	4405	2375	3390	3413.78	2.72	3023	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	470	17.59	3.06	12	0.05	195.00	1121.00	10640	20241216	-67.76	3235	20250203	6.03	4525	-24.20	20250106	3235	6.03	20250203	10640	-67.76	20241216	3235	6.03	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History