KissMeData/015710/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	-120	5	-2.83	243864320	58644	100.19	4205	4230	4105	5510	2975	4245	4158.52	1.48	11294	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	723	23.84	0.57	12	0.33	173.00	7196.00	5650	20241029	-26.99	3200	20240909	28.91	5040	-18.15	20250106	4090	0.86	20250203	5650	-26.99	20241029	3200	28.91	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
3	20250228	150329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-105	5	-2.47	217228945	52187	89.16	4205	4230	4125	5510	2975	4245	4162.51	1.48	13207	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	726	23.93	0.58	12	0.30	173.00	7196.00	5650	20241029	-26.73	3200	20240909	29.37	5040	-17.86	20250106	4090	1.22	20250203	5650	-26.73	20241029	3200	29.37	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
4	20250228	140329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-75	5	-1.77	205146250	49272	84.18	4205	4230	4125	5510	2975	4245	4163.55	1.48	14193	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	731	24.10	0.58	12	0.28	173.00	7196.00	5650	20241029	-26.19	3200	20240909	30.31	5040	-17.26	20250106	4090	1.96	20250203	5650	-26.19	20241029	3200	30.31	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
5	20250228	130329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-105	5	-2.47	184413140	44283	75.66	4205	4230	4125	5510	2975	4245	4164.42	1.48	14862	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	726	23.93	0.58	12	0.25	173.00	7196.00	5650	20241029	-26.73	3200	20240909	29.37	5040	-17.86	20250106	4090	1.22	20250203	5650	-26.73	20241029	3200	29.37	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
6	20250228	120327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-105	5	-2.47	163732105	39276	67.10	4205	4230	4130	5510	2975	4245	4168.76	1.48	15826	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	726	23.93	0.58	12	0.22	173.00	7196.00	5650	20241029	-26.73	3200	20240909	29.37	5040	-17.86	20250106	4090	1.22	20250203	5650	-26.73	20241029	3200	29.37	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
7	20250228	110327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-85	5	-2.00	143481200	34380	58.74	4205	4230	4130	5510	2975	4245	4173.39	1.48	15690	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	729	24.05	0.58	12	0.20	173.00	7196.00	5650	20241029	-26.37	3200	20240909	30.00	5040	-17.46	20250106	4090	1.71	20250203	5650	-26.37	20241029	3200	30.00	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
8	20250228	100327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-80	5	-1.88	107398540	25706	43.92	4205	4230	4150	5510	2975	4245	4177.96	1.48	14635	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	730	24.08	0.58	12	0.15	173.00	7196.00	5650	20241029	-26.28	3200	20240909	30.16	5040	-17.36	20250106	4090	1.83	20250203	5650	-26.28	20241029	3200	30.16	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
9	20250228	090328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-85	5	-2.00	24718125	5885	10.05	4205	4220	4150	5510	2975	4245	4200.19	1.48	2058	4445	4345	4295	4195	4145	4320	4170	88	1265	500	2800	5	1	17530500	729	24.05	0.58	12	0.03	173.00	7196.00	5650	20241029	-26.37	3200	20240909	30.00	5040	-17.46	20250106	4090	1.71	20250203	5650	-26.37	20241029	3200	30.00	20240909	3.79	N	015710	500	87 억	259948	N	N	N	N
10	20250227	160327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	-130	5	-2.97	249970105	58061	204.69	4335	4395	4245	5680	3065	4375	4305.46	1.60	-19881	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	744	24.54	0.59	12	0.33	173.00	7196.00	5650	20241029	-24.87	3200	20240909	32.66	5040	-15.77	20250106	4090	3.79	20250203	5650	-24.87	20241029	3200	32.66	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
11	20250227	150325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	-100	5	-2.29	194214945	44968	158.53	4335	4395	4275	5680	3065	4375	4318.96	1.60	-19683	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	749	24.71	0.59	12	0.26	173.00	7196.00	5650	20241029	-24.34	3200	20240909	33.59	5040	-15.18	20250106	4090	4.52	20250203	5650	-24.34	20241029	3200	33.59	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
12	20250227	140326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-80	5	-1.83	175506185	40602	143.14	4335	4395	4285	5680	3065	4375	4322.60	1.60	-18669	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	753	24.83	0.60	12	0.23	173.00	7196.00	5650	20241029	-23.98	3200	20240909	34.22	5040	-14.78	20250106	4090	5.01	20250203	5650	-23.98	20241029	3200	34.22	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
13	20250227	130326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-70	5	-1.60	149045015	34440	121.42	4335	4395	4300	5680	3065	4375	4327.67	1.60	-15541	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	755	24.88	0.60	12	0.20	173.00	7196.00	5650	20241029	-23.81	3200	20240909	34.53	5040	-14.58	20250106	4090	5.26	20250203	5650	-23.81	20241029	3200	34.53	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
14	20250227	120325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-50	5	-1.14	104021805	23993	84.59	4335	4395	4305	5680	3065	4375	4335.51	1.60	-7872	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	758	25.00	0.60	12	0.14	173.00	7196.00	5650	20241029	-23.45	3200	20240909	35.16	5040	-14.19	20250106	4090	5.75	20250203	5650	-23.45	20241029	3200	35.16	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
15	20250227	110328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-50	5	-1.14	99351405	22910	80.77	4335	4395	4305	5680	3065	4375	4336.60	1.60	-7881	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	758	25.00	0.60	12	0.13	173.00	7196.00	5650	20241029	-23.45	3200	20240909	35.16	5040	-14.19	20250106	4090	5.75	20250203	5650	-23.45	20241029	3200	35.16	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
16	20250227	100337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-10	5	-0.23	49894305	11465	40.42	4335	4395	4325	5680	3065	4375	4351.88	1.60	686	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	765	25.23	0.61	12	0.07	173.00	7196.00	5650	20241029	-22.74	3200	20240909	36.41	5040	-13.39	20250106	4090	6.72	20250203	5650	-22.74	20241029	3200	36.41	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
17	20250227	090336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-15	5	-0.34	13295920	3067	10.81	4335	4360	4335	5680	3065	4375	4335.15	1.60	453	4458	4416	4348	4306	4238	4437	4327	88	1305	500	2880	5	1	17530500	764	25.20	0.61	12	0.02	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4090	6.60	20250203	5650	-22.83	20241029	3200	36.25	20240909	3.81	N	015710	500	87 억	279830	N	N	N	N
18	20250226	160325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	15	2	0.34	123030745	28253	54.62	4325	4390	4280	5660	3055	4360	4354.57	1.57	4280	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	767	25.29	0.61	12	0.16	173.00	7196.00	5650	20241029	-22.57	3200	20240909	36.72	5040	-13.19	20250106	4090	6.97	20250203	5650	-22.57	20241029	3200	36.72	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
19	20250226	150326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	10	2	0.23	98282195	22583	43.66	4325	4390	4280	5660	3055	4360	4352.04	1.57	3654	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	766	25.26	0.61	12	0.13	173.00	7196.00	5650	20241029	-22.65	3200	20240909	36.56	5040	-13.29	20250106	4090	6.85	20250203	5650	-22.65	20241029	3200	36.56	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
20	20250226	140326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	5	2	0.11	74327675	17086	33.03	4325	4390	4280	5660	3055	4360	4350.21	1.57	276	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	765	25.23	0.61	12	0.10	173.00	7196.00	5650	20241029	-22.74	3200	20240909	36.41	5040	-13.39	20250106	4090	6.72	20250203	5650	-22.74	20241029	3200	36.41	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
21	20250226	130326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	0	3	0.00	61748300	14197	27.45	4325	4390	4280	5660	3055	4360	4349.39	1.57	-738	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	764	25.20	0.61	12	0.08	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4090	6.60	20250203	5650	-22.83	20241029	3200	36.25	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
22	20250226	120326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	25	2	0.57	47510305	10930	21.13	4325	4390	4280	5660	3055	4360	4346.78	1.57	-256	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	769	25.35	0.61	12	0.06	173.00	7196.00	5650	20241029	-22.39	3200	20240909	37.03	5040	-13.00	20250106	4090	7.21	20250203	5650	-22.39	20241029	3200	37.03	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
23	20250226	110325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	30	2	0.69	42374445	9756	18.86	4325	4390	4280	5660	3055	4360	4343.42	1.57	-315	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	770	25.38	0.61	12	0.06	173.00	7196.00	5650	20241029	-22.30	3200	20240909	37.19	5040	-12.90	20250106	4090	7.33	20250203	5650	-22.30	20241029	3200	37.19	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
24	20250226	100325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	10	2	0.23	34207845	7887	15.25	4325	4390	4280	5660	3055	4360	4337.24	1.57	-577	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	766	25.26	0.61	12	0.04	173.00	7196.00	5650	20241029	-22.65	3200	20240909	36.56	5040	-13.29	20250106	4090	6.85	20250203	5650	-22.65	20241029	3200	36.56	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
25	20250226	090328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	-10	5	-0.23	23876050	5522	10.68	4325	4380	4280	5660	3055	4360	4323.80	1.57	66	4460	4410	4380	4330	4300	4395	4315	88	1300	500	2870	5	1	17530500	763	25.14	0.60	12	0.03	173.00	7196.00	5650	20241029	-23.01	3200	20240909	35.94	5040	-13.69	20250106	4090	6.36	20250203	5650	-23.01	20241029	3200	35.94	20240909	3.80	N	015710	500	87 억	275300	N	N	N	N
26	20250225	160324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-25	5	-0.57	224934480	51296	166.40	4385	4430	4350	5700	3070	4385	4385.04	1.60	-5558	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	764	25.20	0.61	12	0.29	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4090	6.60	20250203	5650	-22.83	20241029	3200	36.25	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
27	20250225	150324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	-5	5	-0.11	199051555	45368	147.17	4385	4430	4350	5700	3070	4385	4387.49	1.60	-5422	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	768	25.32	0.61	12	0.26	173.00	7196.00	5650	20241029	-22.48	3200	20240909	36.88	5040	-13.10	20250106	4090	7.09	20250203	5650	-22.48	20241029	3200	36.88	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
28	20250225	140323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	-5	5	-0.11	176473685	40211	130.44	4385	4430	4350	5700	3070	4385	4388.69	1.60	-4090	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	768	25.32	0.61	12	0.23	173.00	7196.00	5650	20241029	-22.48	3200	20240909	36.88	5040	-13.10	20250106	4090	7.09	20250203	5650	-22.48	20241029	3200	36.88	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
29	20250225	130324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-25	5	-0.57	168884690	38474	124.81	4385	4430	4350	5700	3070	4385	4389.58	1.60	-4682	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	764	25.20	0.61	12	0.22	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4090	6.60	20250203	5650	-22.83	20241029	3200	36.25	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
30	20250225	120323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-25	5	-0.57	146786160	33410	108.38	4385	4430	4350	5700	3070	4385	4393.48	1.60	-3031	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	764	25.20	0.61	12	0.19	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4090	6.60	20250203	5650	-22.83	20241029	3200	36.25	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
31	20250225	110324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	20	2	0.46	110745120	25180	81.68	4385	4430	4350	5700	3070	4385	4398.14	1.60	-1405	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	772	25.46	0.61	12	0.14	173.00	7196.00	5650	20241029	-22.04	3200	20240909	37.66	5040	-12.60	20250106	4090	7.70	20250203	5650	-22.04	20241029	3200	37.66	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
32	20250225	100323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	15	2	0.34	57402795	13068	42.39	4385	4430	4350	5700	3070	4385	4392.62	1.60	-1871	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	771	25.43	0.61	12	0.07	173.00	7196.00	5650	20241029	-22.12	3200	20240909	37.50	5040	-12.70	20250106	4090	7.58	20250203	5650	-22.12	20241029	3200	37.50	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
33	20250225	090324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	0	3	0.00	1332440	304	0.99	4385	4385	4365	5700	3070	4385	4383.03	1.60	-45	4458	4421	4368	4331	4278	4395	4305	88	1315	500	2890	5	1	17530500	769	25.35	0.61	12	0.00	173.00	7196.00	5650	20241029	-22.39	3200	20240909	37.03	5040	-13.00	20250106	4090	7.21	20250203	5650	-22.39	20241029	3200	37.03	20240909	3.81	N	015710	500	87 억	280857	N	N	N	N
34	20250224	160321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-25	5	-0.57	133084255	30525	144.30	4405	4405	4315	5730	3090	4410	4359.52	1.56	7444	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	769	25.35	0.61	12	0.17	173.00	7196.00	5650	20241029	-22.39	3200	20240909	37.03	5040	-13.00	20250106	4090	7.21	20250203	5650	-22.39	20241029	3200	37.03	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
35	20250224	150321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	-40	5	-0.91	100195200	23011	108.78	4405	4405	4315	5730	3090	4410	4354.23	1.56	4084	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	766	25.26	0.61	12	0.13	173.00	7196.00	5650	20241029	-22.65	3200	20240909	36.56	5040	-13.29	20250106	4090	6.85	20250203	5650	-22.65	20241029	3200	36.56	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
36	20250224	140322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-25	5	-0.57	84403570	19395	91.68	4405	4405	4315	5730	3090	4410	4351.82	1.56	2332	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	769	25.35	0.61	12	0.11	173.00	7196.00	5650	20241029	-22.39	3200	20240909	37.03	5040	-13.00	20250106	4090	7.21	20250203	5650	-22.39	20241029	3200	37.03	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
37	20250224	130322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-45	5	-1.02	73214230	16835	79.58	4405	4405	4315	5730	3090	4410	4348.93	1.56	1052	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	765	25.23	0.61	12	0.10	173.00	7196.00	5650	20241029	-22.74	3200	20240909	36.41	5040	-13.39	20250106	4090	6.72	20250203	5650	-22.74	20241029	3200	36.41	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
38	20250224	120320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-45	5	-1.02	63595590	14632	69.17	4405	4405	4315	5730	3090	4410	4346.34	1.56	226	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	765	25.23	0.61	12	0.08	173.00	7196.00	5650	20241029	-22.74	3200	20240909	36.41	5040	-13.39	20250106	4090	6.72	20250203	5650	-22.74	20241029	3200	36.41	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
39	20250224	110320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	-75	5	-1.70	49188875	11317	53.50	4405	4405	4315	5730	3090	4410	4346.46	1.56	7	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	760	25.06	0.60	12	0.06	173.00	7196.00	5650	20241029	-23.27	3200	20240909	35.47	5040	-13.99	20250106	4090	5.99	20250203	5650	-23.27	20241029	3200	35.47	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
40	20250224	100320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-50	5	-1.13	34678570	7975	37.70	4405	4405	4315	5730	3090	4410	4348.41	1.56	-355	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	764	25.20	0.61	12	0.05	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4090	6.60	20250203	5650	-22.83	20241029	3200	36.25	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
41	20250224	090322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-80	5	-1.81	15488905	3560	16.83	4405	4405	4330	5730	3090	4410	4350.82	1.56	-131	4483	4446	4403	4366	4323	4425	4345	88	1320	500	2910	5	1	17530500	759	25.03	0.60	12	0.02	173.00	7196.00	5650	20241029	-23.36	3200	20240909	35.31	5040	-14.09	20250106	4090	5.87	20250203	5650	-23.36	20241029	3200	35.31	20240909	3.82	N	015710	500	87 억	273414	N	N	N	N
42	20250221	160320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-5	5	-0.11	91182425	20730	42.62	4440	4440	4360	5730	3095	4415	4398.57	1.53	3805	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	773	25.49	0.61	12	0.12	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
43	20250221	150322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-5	5	-0.11	82718360	18806	38.66	4440	4440	4360	5730	3095	4415	4398.51	1.53	3038	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	773	25.49	0.61	12	0.11	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
44	20250221	140319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-5	5	-0.11	75890625	17256	35.48	4440	4440	4360	5730	3095	4415	4397.93	1.53	2277	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	773	25.49	0.61	12	0.10	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
45	20250221	130319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-5	5	-0.11	64776050	14730	30.28	4440	4440	4360	5730	3095	4415	4397.56	1.53	3217	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	773	25.49	0.61	12	0.08	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
46	20250221	120321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	0	3	0.00	58412970	13287	27.32	4440	4440	4360	5730	3095	4415	4396.25	1.53	3117	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	774	25.52	0.61	12	0.08	173.00	7196.00	5650	20241029	-21.86	3200	20240909	37.97	5040	-12.40	20250106	4090	7.95	20250203	5650	-21.86	20241029	3200	37.97	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
47	20250221	110319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	0	3	0.00	55723600	12677	26.06	4440	4440	4360	5730	3095	4415	4395.65	1.53	2805	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	774	25.52	0.61	12	0.07	173.00	7196.00	5650	20241029	-21.86	3200	20240909	37.97	5040	-12.40	20250106	4090	7.95	20250203	5650	-21.86	20241029	3200	37.97	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
48	20250221	100320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	5	2	0.11	42520285	9683	19.91	4440	4440	4360	5730	3095	4415	4391.23	1.53	1254	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	775	25.55	0.61	12	0.06	173.00	7196.00	5650	20241029	-21.77	3200	20240909	38.12	5040	-12.30	20250106	4090	8.07	20250203	5650	-21.77	20241029	3200	38.12	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
49	20250221	090320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	-20	5	-0.45	12817470	2905	5.97	4440	4440	4395	5730	3095	4415	4412.21	1.53	-185	4521	4467	4426	4372	4331	4447	4352	88	1315	500	2910	5	1	17530500	770	25.40	0.61	12	0.02	173.00	7196.00	5650	20241029	-22.21	3200	20240909	37.34	5040	-12.80	20250106	4090	7.46	20250203	5650	-22.21	20241029	3200	37.34	20240909	3.86	N	015710	500	87 억	268550	N	N	N	N
50	20250220	160319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-40	5	-0.90	214323295	48579	78.65	4480	4480	4385	5790	3120	4455	4411.85	1.48	8232	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	774	25.52	0.61	12	0.28	173.00	7196.00	5650	20241029	-21.86	3200	20240909	37.97	5040	-12.40	20250106	4090	7.95	20250203	5650	-21.86	20241029	3200	37.97	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
51	20250220	150319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	-50	5	-1.12	205328350	46538	75.34	4480	4480	4385	5790	3120	4455	4412.06	1.48	7959	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	772	25.46	0.61	12	0.27	173.00	7196.00	5650	20241029	-22.04	3200	20240909	37.66	5040	-12.60	20250106	4090	7.70	20250203	5650	-22.04	20241029	3200	37.66	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
52	20250220	140320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-45	5	-1.01	164098505	37153	60.15	4480	4480	4395	5790	3120	4455	4416.83	1.48	10142	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	773	25.49	0.61	12	0.21	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
53	20250220	130319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-45	5	-1.01	137700370	31160	50.45	4480	4480	4400	5790	3120	4455	4419.14	1.48	10323	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	773	25.49	0.61	12	0.18	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
54	20250220	120318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-30	5	-0.67	112223435	25384	41.10	4480	4480	4400	5790	3120	4455	4421.03	1.48	8280	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	776	25.58	0.61	12	0.14	173.00	7196.00	5650	20241029	-21.68	3200	20240909	38.28	5040	-12.20	20250106	4090	8.19	20250203	5650	-21.68	20241029	3200	38.28	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
55	20250220	110319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-45	5	-1.01	83551840	18881	30.57	4480	4480	4405	5790	3120	4455	4425.18	1.48	6140	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	773	25.49	0.61	12	0.11	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
56	20250220	100318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-45	5	-1.01	40189455	9066	14.68	4480	4480	4410	5790	3120	4455	4432.99	1.48	1867	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	773	25.49	0.61	12	0.05	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
57	20250220	090319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-35	5	-0.79	8092380	1815	2.94	4480	4480	4420	5790	3120	4455	4458.61	1.48	-815	4525	4490	4440	4405	4355	4465	4380	88	1335	500	2940	5	1	17530500	775	25.55	0.61	12	0.01	173.00	7196.00	5650	20241029	-21.77	3200	20240909	38.12	5040	-12.30	20250106	4090	8.07	20250203	5650	-21.77	20241029	3200	38.12	20240909	3.89	N	015710	500	87 억	260080	N	N	N	N
58	20250219	160317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-10	5	-0.22	272565245	61612	103.68	4465	4475	4390	5800	3130	4465	4423.90	1.53	-9335	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	781	25.75	0.62	12	0.35	173.00	7196.00	5650	20241029	-21.15	3200	20240909	39.22	5040	-11.61	20250106	4090	8.92	20250203	5650	-21.15	20241029	3200	39.22	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
59	20250219	150319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-30	5	-0.67	257169655	58149	97.85	4465	4475	4390	5800	3130	4465	4422.60	1.53	-9813	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	777	25.64	0.62	12	0.33	173.00	7196.00	5650	20241029	-21.50	3200	20240909	38.59	5040	-12.00	20250106	4090	8.44	20250203	5650	-21.50	20241029	3200	38.59	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
60	20250219	140317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-25	5	-0.56	247570000	55988	94.21	4465	4475	4390	5800	3130	4465	4421.84	1.53	-10040	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	778	25.66	0.62	12	0.32	173.00	7196.00	5650	20241029	-21.42	3200	20240909	38.75	5040	-11.90	20250106	4090	8.56	20250203	5650	-21.42	20241029	3200	38.75	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
61	20250219	130317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-40	5	-0.90	219159435	49588	83.44	4465	4475	4390	5800	3130	4465	4419.61	1.53	-10655	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	776	25.58	0.61	12	0.28	173.00	7196.00	5650	20241029	-21.68	3200	20240909	38.28	5040	-12.20	20250106	4090	8.19	20250203	5650	-21.68	20241029	3200	38.28	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
62	20250219	120317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-35	5	-0.78	200704015	45408	76.41	4465	4475	4390	5800	3130	4465	4420.01	1.53	-11465	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	777	25.61	0.62	12	0.26	173.00	7196.00	5650	20241029	-21.59	3200	20240909	38.44	5040	-12.10	20250106	4090	8.31	20250203	5650	-21.59	20241029	3200	38.44	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
63	20250219	110318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-55	5	-1.23	117717875	26580	44.73	4465	4475	4405	5800	3130	4465	4428.81	1.53	25	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	773	25.49	0.61	12	0.15	173.00	7196.00	5650	20241029	-21.95	3200	20240909	37.81	5040	-12.50	20250106	4090	7.82	20250203	5650	-21.95	20241029	3200	37.81	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
64	20250219	100317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-30	5	-0.67	91577750	20664	34.77	4465	4475	4405	5800	3130	4465	4431.75	1.53	-16	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	777	25.64	0.62	12	0.12	173.00	7196.00	5650	20241029	-21.50	3200	20240909	38.59	5040	-12.00	20250106	4090	8.44	20250203	5650	-21.50	20241029	3200	38.59	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
65	20250219	090318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-15	5	-0.34	7270420	1629	2.74	4465	4465	4450	5800	3130	4465	4463.12	1.53	-321	4521	4492	4451	4422	4381	4472	4402	88	1335	500	2940	5	1	17530500	780	25.72	0.62	12	0.01	173.00	7196.00	5650	20241029	-21.24	3200	20240909	39.06	5040	-11.71	20250106	4090	8.80	20250203	5650	-21.24	20241029	3200	39.06	20240909	3.83	N	015710	500	87 억	268968	N	N	N	N
66	20250218	160316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	35	2	0.79	259655240	58383	61.43	4475	4480	4410	5750	3105	4430	4447.28	1.44	15026	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	783	25.81	0.62	12	0.33	173.00	7196.00	5650	20241029	-20.97	3200	20240909	39.53	5040	-11.41	20250106	4090	9.17	20250203	5650	-20.97	20241029	3200	39.53	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
67	20250218	150317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	30	2	0.68	234047260	52645	55.39	4475	4480	4410	5750	3105	4430	4445.76	1.44	15383	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	782	25.78	0.62	12	0.30	173.00	7196.00	5650	20241029	-21.06	3200	20240909	39.38	5040	-11.51	20250106	4090	9.05	20250203	5650	-21.06	20241029	3200	39.38	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
68	20250218	140317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	30	2	0.68	179168815	40328	42.43	4475	4480	4410	5750	3105	4430	4442.79	1.44	9917	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	782	25.78	0.62	12	0.23	173.00	7196.00	5650	20241029	-21.06	3200	20240909	39.38	5040	-11.51	20250106	4090	9.05	20250203	5650	-21.06	20241029	3200	39.38	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
69	20250218	130317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	20	2	0.45	139741875	31474	33.11	4475	4475	4410	5750	3105	4430	4439.91	1.44	8328	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	780	25.72	0.62	12	0.18	173.00	7196.00	5650	20241029	-21.24	3200	20240909	39.06	5040	-11.71	20250106	4090	8.80	20250203	5650	-21.24	20241029	3200	39.06	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
70	20250218	120317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	20	2	0.45	107222570	24156	25.42	4475	4475	4410	5750	3105	4430	4438.76	1.44	4266	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	780	25.72	0.62	12	0.14	173.00	7196.00	5650	20241029	-21.24	3200	20240909	39.06	5040	-11.71	20250106	4090	8.80	20250203	5650	-21.24	20241029	3200	39.06	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
71	20250218	110317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	10	2	0.23	88036265	19828	20.86	4475	4475	4410	5750	3105	4430	4440.00	1.44	2216	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	778	25.66	0.62	12	0.11	173.00	7196.00	5650	20241029	-21.42	3200	20240909	38.75	5040	-11.90	20250106	4090	8.56	20250203	5650	-21.42	20241029	3200	38.75	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
72	20250218	100317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	10	2	0.23	68530735	15428	16.23	4475	4475	4410	5750	3105	4430	4441.97	1.44	119	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	778	25.66	0.62	12	0.09	173.00	7196.00	5650	20241029	-21.42	3200	20240909	38.75	5040	-11.90	20250106	4090	8.56	20250203	5650	-21.42	20241029	3200	38.75	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
73	20250218	090317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-10	5	-0.23	17054615	3828	4.03	4475	4475	4420	5750	3105	4430	4455.23	1.44	-1190	4533	4481	4393	4341	4253	4507	4367	88	1320	500	2920	5	1	17530500	775	25.55	0.61	12	0.02	173.00	7196.00	5650	20241029	-21.77	3200	20240909	38.12	5040	-12.30	20250106	4090	8.07	20250203	5650	-21.77	20241029	3200	38.12	20240909	3.81	N	015710	500	87 억	253291	N	N	N	N
74	20250217	160317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	90	2	2.07	409895145	93069	110.29	4340	4445	4305	5640	3040	4340	4404.60	1.41	6985	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	777	25.61	0.62	12	0.53	173.00	7196.00	5650	20241029	-21.59	3200	20240909	38.44	5040	-12.10	20250106	4090	8.31	20250203	5650	-21.59	20241029	3200	38.44	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
75	20250217	150316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	80	2	1.84	401708445	91220	108.09	4340	4445	4305	5640	3040	4340	4404.13	1.41	7519	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	775	25.55	0.61	12	0.52	173.00	7196.00	5650	20241029	-21.77	3200	20240909	38.12	5040	-12.30	20250106	4090	8.07	20250203	5650	-21.77	20241029	3200	38.12	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
76	20250217	140316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	55	2	1.27	383151095	87014	103.11	4340	4445	4305	5640	3040	4340	4403.74	1.41	7617	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	770	25.40	0.61	12	0.50	173.00	7196.00	5650	20241029	-22.21	3200	20240909	37.34	5040	-12.80	20250106	4090	7.46	20250203	5650	-22.21	20241029	3200	37.34	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
77	20250217	130317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	90	2	2.07	336525280	76450	90.59	4340	4445	4305	5640	3040	4340	4402.37	1.41	12532	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	777	25.61	0.62	12	0.44	173.00	7196.00	5650	20241029	-21.59	3200	20240909	38.44	5040	-12.10	20250106	4090	8.31	20250203	5650	-21.59	20241029	3200	38.44	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
78	20250217	120318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	90	2	2.07	313743125	71306	84.50	4340	4445	4305	5640	3040	4340	4400.44	1.41	13663	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	777	25.61	0.62	12	0.41	173.00	7196.00	5650	20241029	-21.59	3200	20240909	38.44	5040	-12.10	20250106	4090	8.31	20250203	5650	-21.59	20241029	3200	38.44	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
79	20250217	110317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	90	2	2.07	273065925	62124	73.62	4340	4440	4305	5640	3040	4340	4396.01	1.41	11514	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	777	25.61	0.62	12	0.35	173.00	7196.00	5650	20241029	-21.59	3200	20240909	38.44	5040	-12.10	20250106	4090	8.31	20250203	5650	-21.59	20241029	3200	38.44	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
80	20250217	100315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	50	2	1.15	133658605	30503	36.15	4340	4415	4305	5640	3040	4340	4382.61	1.41	9437	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	770	25.38	0.61	12	0.17	173.00	7196.00	5650	20241029	-22.30	3200	20240909	37.19	5040	-12.90	20250106	4090	7.33	20250203	5650	-22.30	20241029	3200	37.19	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
81	20250217	090316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-15	5	-0.35	11998735	2768	3.28	4340	4340	4305	5640	3040	4340	4333.46	1.41	-505	4420	4380	4345	4305	4270	4362	4287	88	1300	500	2860	5	1	17530500	758	25.00	0.60	12	0.02	173.00	7196.00	5650	20241029	-23.45	3200	20240909	35.16	5040	-14.19	20250106	4090	5.75	20250203	5650	-23.45	20241029	3200	35.16	20240909	3.72	N	015710	500	87 억	246479	N	N	N	N
82	20250214	160314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	-40	5	-0.91	364154075	83607	41.34	4380	4385	4310	5690	3070	4380	4355.49	1.48	-12322	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	761	25.09	0.60	12	0.48	173.00	7196.00	5650	20241029	-23.19	3200	20240909	35.62	5040	-13.89	20250106	4090	6.11	20250203	5650	-23.19	20241029	3200	35.62	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
83	20250214	150314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	0	3	0.00	316523280	72669	35.93	4380	4385	4310	5690	3070	4380	4355.60	1.48	-11749	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	768	25.32	0.61	12	0.41	173.00	7196.00	5650	20241029	-22.48	3200	20240909	36.88	5040	-13.10	20250106	4090	7.09	20250203	5650	-22.48	20241029	3200	36.88	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
84	20250214	140315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-20	5	-0.46	282634840	64924	32.10	4380	4385	4310	5690	3070	4380	4353.22	1.48	-11278	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	764	25.20	0.61	12	0.37	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4090	6.60	20250203	5650	-22.83	20241029	3200	36.25	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
85	20250214	130315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	-5	5	-0.11	252271340	57968	28.66	4380	4385	4310	5690	3070	4380	4351.79	1.48	-10703	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	767	25.29	0.61	12	0.33	173.00	7196.00	5650	20241029	-22.57	3200	20240909	36.72	5040	-13.19	20250106	4090	6.97	20250203	5650	-22.57	20241029	3200	36.72	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
86	20250214	120315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-15	5	-0.34	215852425	49633	24.54	4380	4385	4310	5690	3070	4380	4348.82	1.48	-11666	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	765	25.23	0.61	12	0.28	173.00	7196.00	5650	20241029	-22.74	3200	20240909	36.41	5040	-13.39	20250106	4090	6.72	20250203	5650	-22.74	20241029	3200	36.41	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
87	20250214	110313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-15	5	-0.34	184201460	42345	20.94	4380	4385	4310	5690	3070	4380	4349.85	1.48	-14516	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	765	25.23	0.61	12	0.24	173.00	7196.00	5650	20241029	-22.74	3200	20240909	36.41	5040	-13.39	20250106	4090	6.72	20250203	5650	-22.74	20241029	3200	36.41	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
88	20250214	100315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	-45	5	-1.03	146172000	33554	16.59	4380	4385	4320	5690	3070	4380	4356.15	1.48	-10296	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	760	25.06	0.60	12	0.19	173.00	7196.00	5650	20241029	-23.27	3200	20240909	35.47	5040	-13.99	20250106	4090	5.99	20250203	5650	-23.27	20241029	3200	35.47	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
89	20250214	090315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-60	5	-1.37	76815255	17584	8.69	4380	4385	4320	5690	3070	4380	4368.31	1.48	-8599	4533	4456	4323	4246	4113	4495	4285	88	1310	500	2890	5	1	17530500	757	24.97	0.60	12	0.10	173.00	7196.00	5650	20241029	-23.54	3200	20240909	35.00	5040	-14.29	20250106	4090	5.62	20250203	5650	-23.54	20241029	3200	35.00	20240909	3.69	N	015710	500	87 억	258633	N	N	N	N
90	20250213	160312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	170	2	4.04	479737420	112115	197.06	4250	4400	4190	5470	2950	4210	4277.83	1.37	19214	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	768	25.32	0.61	12	0.64	173.00	7196.00	5650	20241029	-22.48	3200	20240909	36.88	5040	-13.10	20250106	4090	7.09	20250203	5650	-22.48	20241029	3200	36.88	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
91	20250213	150313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	75	2	1.78	311055830	73264	128.78	4250	4330	4190	5470	2950	4210	4245.68	1.37	12756	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	751	24.77	0.60	12	0.42	173.00	7196.00	5650	20241029	-24.16	3200	20240909	33.91	5040	-14.98	20250106	4090	4.77	20250203	5650	-24.16	20241029	3200	33.91	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
92	20250213	140312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	35	2	0.83	204782885	48366	85.01	4250	4330	4190	5470	2950	4210	4234.03	1.37	9769	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	744	24.54	0.59	12	0.28	173.00	7196.00	5650	20241029	-24.87	3200	20240909	32.66	5040	-15.77	20250106	4090	3.79	20250203	5650	-24.87	20241029	3200	32.66	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
93	20250213	130313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	25	2	0.59	182031425	42999	75.58	4250	4330	4190	5470	2950	4210	4233.39	1.37	6650	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	742	24.48	0.59	12	0.25	173.00	7196.00	5650	20241029	-25.04	3200	20240909	32.34	5040	-15.97	20250106	4090	3.55	20250203	5650	-25.04	20241029	3200	32.34	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
94	20250213	120313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	30	2	0.71	178787325	42230	74.23	4250	4330	4190	5470	2950	4210	4233.66	1.37	6691	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	743	24.51	0.59	12	0.24	173.00	7196.00	5650	20241029	-24.96	3200	20240909	32.50	5040	-15.87	20250106	4090	3.67	20250203	5650	-24.96	20241029	3200	32.50	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
95	20250213	110311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	10	2	0.24	171513235	40512	71.21	4250	4330	4190	5470	2950	4210	4233.64	1.37	7323	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	740	24.39	0.59	12	0.23	173.00	7196.00	5650	20241029	-25.31	3200	20240909	31.88	5040	-16.27	20250106	4090	3.18	20250203	5650	-25.31	20241029	3200	31.88	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
96	20250213	100313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	15	2	0.36	145999385	34468	60.58	4250	4330	4190	5470	2950	4210	4235.80	1.37	6321	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	741	24.42	0.59	12	0.20	173.00	7196.00	5650	20241029	-25.22	3200	20240909	32.03	5040	-16.17	20250106	4090	3.30	20250203	5650	-25.22	20241029	3200	32.03	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
97	20250213	090311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	55	2	1.31	44156455	10319	18.14	4250	4330	4245	5470	2950	4210	4279.14	1.37	4290	4310	4260	4225	4175	4140	4242	4157	88	1260	500	2770	5	1	17530500	748	24.65	0.59	12	0.06	173.00	7196.00	5650	20241029	-24.51	3200	20240909	33.28	5040	-15.38	20250106	4090	4.28	20250203	5650	-24.51	20241029	3200	33.28	20240909	3.67	N	015710	500	87 억	240149	N	N	N	N
98	20250212	160311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-35	5	-0.82	230684980	54630	73.38	4275	4275	4190	5510	2975	4245	4222.76	1.50	-23331	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	738	24.34	0.59	12	0.31	173.00	7196.00	5650	20241029	-25.49	3200	20240909	31.56	5040	-16.47	20250106	4090	2.93	20250203	5650	-25.49	20241029	3200	31.56	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
99	20250212	150311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	-15	5	-0.35	193788795	45859	61.60	4275	4275	4195	5510	2975	4245	4225.75	1.50	-22053	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	742	24.45	0.59	12	0.26	173.00	7196.00	5650	20241029	-25.13	3200	20240909	32.19	5040	-16.07	20250106	4090	3.42	20250203	5650	-25.13	20241029	3200	32.19	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
100	20250212	140311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	-5	5	-0.12	177078140	41911	56.30	4275	4275	4195	5510	2975	4245	4225.10	1.50	-21126	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	743	24.51	0.59	12	0.24	173.00	7196.00	5650	20241029	-24.96	3200	20240909	32.50	5040	-15.87	20250106	4090	3.67	20250203	5650	-24.96	20241029	3200	32.50	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
101	20250212	130311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	-15	5	-0.35	161242595	38162	51.26	4275	4275	4195	5510	2975	4245	4225.21	1.50	-19558	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	742	24.45	0.59	12	0.22	173.00	7196.00	5650	20241029	-25.13	3200	20240909	32.19	5040	-16.07	20250106	4090	3.42	20250203	5650	-25.13	20241029	3200	32.19	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
102	20250212	120311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-30	5	-0.71	118273140	27968	37.57	4275	4275	4200	5510	2975	4245	4228.87	1.50	-18551	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	739	24.36	0.59	12	0.16	173.00	7196.00	5650	20241029	-25.40	3200	20240909	31.72	5040	-16.37	20250106	4090	3.06	20250203	5650	-25.40	20241029	3200	31.72	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
103	20250212	110311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-10	5	-0.24	89469630	21160	28.42	4275	4275	4200	5510	2975	4245	4228.24	1.50	-16814	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	742	24.48	0.59	12	0.12	173.00	7196.00	5650	20241029	-25.04	3200	20240909	32.34	5040	-15.97	20250106	4090	3.55	20250203	5650	-25.04	20241029	3200	32.34	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
104	20250212	100311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-10	5	-0.24	38836150	9155	12.30	4275	4275	4210	5510	2975	4245	4242.07	1.50	-6075	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	742	24.48	0.59	12	0.05	173.00	7196.00	5650	20241029	-25.04	3200	20240909	32.34	5040	-15.97	20250106	4090	3.55	20250203	5650	-25.04	20241029	3200	32.34	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
105	20250212	090312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	25	2	0.59	1282020	300	0.40	4275	4275	4255	5510	2975	4245	4273.40	1.50	-25	4345	4295	4260	4210	4175	4277	4192	88	1265	500	2800	5	1	17530500	749	24.68	0.59	12	0.00	173.00	7196.00	5650	20241029	-24.42	3200	20240909	33.44	5040	-15.28	20250106	4090	4.40	20250203	5650	-24.42	20241029	3200	33.44	20240909	3.69	N	015710	500	87 억	263479	N	N	N	N
106	20250211	160310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	0	3	0.00	315580775	74146	253.59	4270	4310	4225	5510	2975	4245	4256.21	1.41	15540	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	744	24.54	0.59	12	0.42	173.00	7196.00	5650	20241029	-24.87	3200	20240909	32.66	5040	-15.77	20250106	4090	3.79	20250203	5650	-24.87	20241029	3200	32.66	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
107	20250211	150310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	0	3	0.00	301050640	70723	241.89	4270	4310	4225	5510	2975	4245	4256.76	1.41	17984	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	744	24.54	0.59	12	0.40	173.00	7196.00	5650	20241029	-24.87	3200	20240909	32.66	5040	-15.77	20250106	4090	3.79	20250203	5650	-24.87	20241029	3200	32.66	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
108	20250211	140312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	25	2	0.59	215435835	50663	173.28	4270	4310	4225	5510	2975	4245	4252.33	1.41	7292	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	749	24.68	0.59	12	0.29	173.00	7196.00	5650	20241029	-24.42	3200	20240909	33.44	5040	-15.28	20250106	4090	4.40	20250203	5650	-24.42	20241029	3200	33.44	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
109	20250211	130308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	10	2	0.24	137581375	32320	110.54	4270	4310	4225	5510	2975	4245	4256.85	1.41	-5650	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	746	24.60	0.59	12	0.18	173.00	7196.00	5650	20241029	-24.69	3200	20240909	32.97	5040	-15.58	20250106	4090	4.03	20250203	5650	-24.69	20241029	3200	32.97	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
110	20250211	120310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-20	5	-0.47	121305925	28490	97.44	4270	4310	4225	5510	2975	4245	4257.84	1.41	-6916	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	741	24.42	0.59	12	0.16	173.00	7196.00	5650	20241029	-25.22	3200	20240909	32.03	5040	-16.17	20250106	4090	3.30	20250203	5650	-25.22	20241029	3200	32.03	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
111	20250211	110311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	-5	5	-0.12	82734285	19406	66.37	4270	4310	4235	5510	2975	4245	4263.34	1.41	-1969	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	743	24.51	0.59	12	0.11	173.00	7196.00	5650	20241029	-24.96	3200	20240909	32.50	5040	-15.87	20250106	4090	3.67	20250203	5650	-24.96	20241029	3200	32.50	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
112	20250211	100310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	0	3	0.00	62819675	14722	50.35	4270	4310	4240	5510	2975	4245	4267.06	1.41	-167	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	744	24.54	0.59	12	0.08	173.00	7196.00	5650	20241029	-24.87	3200	20240909	32.66	5040	-15.77	20250106	4090	3.79	20250203	5650	-24.87	20241029	3200	32.66	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
113	20250211	090311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	20	2	0.47	883740	207	0.71	4270	4270	4265	5510	2975	4245	4269.28	1.41	76	4361	4302	4216	4157	4071	4332	4187	88	1265	500	2800	5	1	17530500	748	24.65	0.59	12	0.00	173.00	7196.00	5650	20241029	-24.51	3200	20240909	33.28	5040	-15.38	20250106	4090	4.28	20250203	5650	-24.51	20241029	3200	33.28	20240909	3.68	N	015710	500	87 억	247467	N	N	N	N
114	20250210	160309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	35	2	0.83	122701990	29135	57.86	4170	4275	4130	5470	2950	4210	4211.50	1.35	9506	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	744	24.54	0.59	12	0.17	173.00	7196.00	5650	20241029	-24.87	3200	20240909	32.66	5040	-15.77	20250106	4090	3.79	20250203	5650	-24.87	20241029	3200	32.66	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
115	20250210	150309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	50	2	1.19	116913010	27772	55.16	4170	4275	4130	5470	2950	4210	4209.74	1.35	9370	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	747	24.62	0.59	12	0.16	173.00	7196.00	5650	20241029	-24.60	3200	20240909	33.12	5040	-15.48	20250106	4090	4.16	20250203	5650	-24.60	20241029	3200	33.12	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
116	20250210	140310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	55	2	1.31	110260510	26206	52.05	4170	4275	4130	5470	2950	4210	4207.45	1.35	8876	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	748	24.65	0.59	12	0.15	173.00	7196.00	5650	20241029	-24.51	3200	20240909	33.28	5040	-15.38	20250106	4090	4.28	20250203	5650	-24.51	20241029	3200	33.28	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
117	20250210	130310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	25	2	0.59	90580030	21566	42.83	4170	4240	4130	5470	2950	4210	4200.12	1.35	7197	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	742	24.48	0.59	12	0.12	173.00	7196.00	5650	20241029	-25.04	3200	20240909	32.34	5040	-15.97	20250106	4090	3.55	20250203	5650	-25.04	20241029	3200	32.34	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
118	20250210	120308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	5	2	0.12	63563115	15155	30.10	4170	4240	4130	5470	2950	4210	4194.17	1.35	2472	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	739	24.36	0.59	12	0.09	173.00	7196.00	5650	20241029	-25.40	3200	20240909	31.72	5040	-16.37	20250106	4090	3.06	20250203	5650	-25.40	20241029	3200	31.72	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
119	20250210	110308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	25	2	0.59	51875340	12390	24.61	4170	4240	4130	5470	2950	4210	4186.81	1.35	3448	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	742	24.48	0.59	12	0.07	173.00	7196.00	5650	20241029	-25.04	3200	20240909	32.34	5040	-15.97	20250106	4090	3.55	20250203	5650	-25.04	20241029	3200	32.34	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
120	20250210	100307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	0	3	0.00	37262960	8929	17.73	4170	4210	4130	5470	2950	4210	4173.12	1.35	1880	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	738	24.34	0.59	12	0.05	173.00	7196.00	5650	20241029	-25.49	3200	20240909	31.56	5040	-16.47	20250106	4090	2.93	20250203	5650	-25.49	20241029	3200	31.56	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
121	20250210	090308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-60	5	-1.43	7672645	1845	3.66	4170	4175	4130	5470	2950	4210	4157.74	1.35	-733	4340	4275	4225	4160	4110	4250	4135	88	1260	500	2770	5	1	17530500	728	23.99	0.58	12	0.01	173.00	7196.00	5650	20241029	-26.55	3200	20240909	29.69	5040	-17.66	20250106	4090	1.47	20250203	5650	-26.55	20241029	3200	29.69	20240909	3.65	N	015710	500	87 억	237478	N	N	N	N
122	20250207	160305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-55	5	-1.29	211916410	50165	88.80	4265	4290	4175	5540	2990	4265	4224.39	1.34	2097	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	738	24.34	0.59	12	0.29	173.00	7196.00	5650	20241029	-25.49	3200	20240909	31.56	5040	-16.47	20250106	4090	2.93	20250203	5650	-25.49	20241029	3200	31.56	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
123	20250207	150306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-50	5	-1.17	191596925	45341	80.26	4265	4290	4175	5540	2990	4265	4225.69	1.34	3530	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	739	24.36	0.59	12	0.26	173.00	7196.00	5650	20241029	-25.40	3200	20240909	31.72	5040	-16.37	20250106	4090	3.06	20250203	5650	-25.40	20241029	3200	31.72	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
124	20250207	140305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	-60	5	-1.41	171073415	40471	71.64	4265	4290	4175	5540	2990	4265	4227.06	1.34	1455	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	737	24.31	0.58	12	0.23	173.00	7196.00	5650	20241029	-25.58	3200	20240909	31.41	5040	-16.57	20250106	4090	2.81	20250203	5650	-25.58	20241029	3200	31.41	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
125	20250207	130304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-55	5	-1.29	152639150	36085	63.88	4265	4290	4175	5540	2990	4265	4229.99	1.34	-180	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	738	24.34	0.59	12	0.21	173.00	7196.00	5650	20241029	-25.49	3200	20240909	31.56	5040	-16.47	20250106	4090	2.93	20250203	5650	-25.49	20241029	3200	31.56	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
126	20250207	120305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	-45	5	-1.06	103508820	24371	43.14	4265	4290	4220	5540	2990	4265	4247.21	1.34	7	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	740	24.39	0.59	12	0.14	173.00	7196.00	5650	20241029	-25.31	3200	20240909	31.88	5040	-16.27	20250106	4090	3.18	20250203	5650	-25.31	20241029	3200	31.88	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
127	20250207	110305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-5	5	-0.12	66836990	15706	27.80	4265	4290	4235	5540	2990	4265	4255.51	1.34	1064	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	747	24.62	0.59	12	0.09	173.00	7196.00	5650	20241029	-24.60	3200	20240909	33.12	5040	-15.48	20250106	4090	4.16	20250203	5650	-24.60	20241029	3200	33.12	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
128	20250207	100305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	-10	5	-0.23	36089940	8468	14.99	4265	4290	4240	5540	2990	4265	4261.92	1.34	3142	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	746	24.60	0.59	12	0.05	173.00	7196.00	5650	20241029	-24.69	3200	20240909	32.97	5040	-15.58	20250106	4090	4.03	20250203	5650	-24.69	20241029	3200	32.97	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
129	20250207	090306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-5	5	-0.12	3751590	877	1.55	4265	4290	4260	5540	2990	4265	4277.75	1.34	-272	4388	4326	4288	4226	4188	4307	4207	88	1275	500	2810	5	1	17530500	747	24.62	0.59	12	0.01	173.00	7196.00	5650	20241029	-24.60	3200	20240909	33.12	5040	-15.48	20250106	4090	4.16	20250203	5650	-24.60	20241029	3200	33.12	20240909	3.63	N	015710	500	87 억	235382	N	N	N	N
130	20250206	160259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-25	5	-0.58	239978015	56020	176.01	4290	4350	4250	5570	3005	4290	4284.56	1.39	-9071	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	748	24.65	0.59	12	0.32	173.00	7196.00	5650	20241029	-24.51	3200	20240909	33.28	5040	-15.38	20250106	4090	4.28	20250203	5650	-24.51	20241029	3200	33.28	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
131	20250206	150300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	10	2	0.23	210244240	49062	154.15	4290	4350	4250	5570	3005	4290	4285.28	1.39	-8753	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	754	24.86	0.60	12	0.28	173.00	7196.00	5650	20241029	-23.89	3200	20240909	34.38	5040	-14.68	20250106	4090	5.13	20250203	5650	-23.89	20241029	3200	34.38	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
132	20250206	140302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-25	5	-0.58	130749820	30405	95.53	4290	4350	4260	5570	3005	4290	4300.27	1.39	-8095	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	748	24.65	0.59	12	0.17	173.00	7196.00	5650	20241029	-24.51	3200	20240909	33.28	5040	-15.38	20250106	4090	4.28	20250203	5650	-24.51	20241029	3200	33.28	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
133	20250206	130300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	20	2	0.47	88779530	20604	64.74	4290	4350	4275	5570	3005	4290	4308.85	1.39	-2958	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	756	24.91	0.60	12	0.12	173.00	7196.00	5650	20241029	-23.72	3200	20240909	34.69	5040	-14.48	20250106	4090	5.38	20250203	5650	-23.72	20241029	3200	34.69	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
134	20250206	120259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	5	2	0.12	78323470	18168	57.08	4290	4350	4275	5570	3005	4290	4311.07	1.39	-1679	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	753	24.83	0.60	12	0.10	173.00	7196.00	5650	20241029	-23.98	3200	20240909	34.22	5040	-14.78	20250106	4090	5.01	20250203	5650	-23.98	20241029	3200	34.22	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
135	20250206	110253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	10	2	0.23	67631795	15680	49.26	4290	4350	4275	5570	3005	4290	4313.25	1.39	-799	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	754	24.86	0.60	12	0.09	173.00	7196.00	5650	20241029	-23.89	3200	20240909	34.38	5040	-14.68	20250106	4090	5.13	20250203	5650	-23.89	20241029	3200	34.38	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
136	20250206	100300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	50	2	1.17	44731385	10379	32.61	4290	4340	4275	5570	3005	4290	4309.80	1.39	2355	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	761	25.09	0.60	12	0.06	173.00	7196.00	5650	20241029	-23.19	3200	20240909	35.62	5040	-13.89	20250106	4090	6.11	20250203	5650	-23.19	20241029	3200	35.62	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
137	20250206	090301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	-15	5	-0.35	11134660	2594	8.15	4290	4320	4275	5570	3005	4290	4292.47	1.39	1499	4360	4325	4270	4235	4180	4342	4252	88	1280	500	2830	5	1	17530500	749	24.71	0.59	12	0.01	173.00	7196.00	5650	20241029	-24.34	3200	20240909	33.59	5040	-15.18	20250106	4090	4.52	20250203	5650	-24.34	20241029	3200	33.59	20240909	3.65	N	015710	500	87 억	244525	N	N	N	N
138	20250205	160257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	55	2	1.30	131542310	30808	65.21	4255	4305	4215	5500	2965	4235	4269.75	1.37	3584	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	752	24.80	0.60	12	0.18	173.00	7196.00	5650	20241029	-24.07	3200	20240909	34.06	5040	-14.88	20250106	4090	4.89	20250203	5650	-24.07	20241029	3200	34.06	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
139	20250205	150258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	60	2	1.42	122433890	28686	60.72	4255	4305	4215	5500	2965	4235	4268.07	1.37	4205	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	753	24.83	0.60	12	0.16	173.00	7196.00	5650	20241029	-23.98	3200	20240909	34.22	5040	-14.78	20250106	4090	5.01	20250203	5650	-23.98	20241029	3200	34.22	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
140	20250205	140258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	65	2	1.53	107705450	25254	53.45	4255	4305	4215	5500	2965	4235	4264.89	1.37	5246	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	754	24.86	0.60	12	0.14	173.00	7196.00	5650	20241029	-23.89	3200	20240909	34.38	5040	-14.68	20250106	4090	5.13	20250203	5650	-23.89	20241029	3200	34.38	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
141	20250205	130258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	60	2	1.42	103697210	24321	51.48	4255	4300	4215	5500	2965	4235	4263.69	1.37	5603	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	753	24.83	0.60	12	0.14	173.00	7196.00	5650	20241029	-23.98	3200	20240909	34.22	5040	-14.78	20250106	4090	5.01	20250203	5650	-23.98	20241029	3200	34.22	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
142	20250205	120259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	50	2	1.18	87271535	20491	43.37	4255	4290	4215	5500	2965	4235	4259.02	1.37	4710	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	751	24.77	0.60	12	0.12	173.00	7196.00	5650	20241029	-24.16	3200	20240909	33.91	5040	-14.98	20250106	4090	4.77	20250203	5650	-24.16	20241029	3200	33.91	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
143	20250205	110258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	20	2	0.47	67330255	15827	33.50	4255	4290	4215	5500	2965	4235	4254.14	1.37	4636	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	746	24.60	0.59	12	0.09	173.00	7196.00	5650	20241029	-24.69	3200	20240909	32.97	5040	-15.58	20250106	4090	4.03	20250203	5650	-24.69	20241029	3200	32.97	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
144	20250205	100258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	30	2	0.71	42604765	10008	21.18	4255	4290	4215	5500	2965	4235	4257.07	1.37	5500	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	748	24.65	0.59	12	0.06	173.00	7196.00	5650	20241029	-24.51	3200	20240909	33.28	5040	-15.38	20250106	4090	4.28	20250203	5650	-24.51	20241029	3200	33.28	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
145	20250205	090302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	50	2	1.18	24973995	5861	12.41	4255	4285	4250	5500	2965	4235	4261.05	1.37	3167	4341	4287	4231	4177	4121	4315	4205	88	1265	500	2790	5	1	17530500	751	24.77	0.60	12	0.03	173.00	7196.00	5650	20241029	-24.16	3200	20240909	33.91	5040	-14.98	20250106	4090	4.77	20250203	5650	-24.16	20241029	3200	33.91	20240909	3.81	N	015710	500	87 억	240757	N	N	N	N
146	20250204	160255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	45	2	1.07	191579965	45242	63.26	4190	4285	4175	5440	2935	4190	4234.74	1.38	-899	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	742	24.48	0.59	12	0.26	173.00	7196.00	5650	20241029	-25.04	3200	20240909	32.34	5040	-15.97	20250106	4090	3.55	20250203	5650	-25.04	20241029	3200	32.34	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N
147	20250204	150256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	45	2	1.07	178949140	42264	59.10	4190	4285	4175	5440	2935	4190	4234.27	1.38	-1043	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	742	24.48	0.59	12	0.24	173.00	7196.00	5650	20241029	-25.04	3200	20240909	32.34	5040	-15.97	20250106	4090	3.55	20250203	5650	-25.04	20241029	3200	32.34	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N
148	20250204	140255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	85	2	2.03	155000435	36623	51.21	4190	4285	4175	5440	2935	4190	4232.53	1.38	-430	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	749	24.71	0.59	12	0.21	173.00	7196.00	5650	20241029	-24.34	3200	20240909	33.59	5040	-15.18	20250106	4090	4.52	20250203	5650	-24.34	20241029	3200	33.59	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N
149	20250204	130255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	65	2	1.55	114558595	27144	37.96	4190	4265	4175	5440	2935	4190	4220.61	1.38	556	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	746	24.60	0.59	12	0.15	173.00	7196.00	5650	20241029	-24.69	3200	20240909	32.97	5040	-15.58	20250106	4090	4.03	20250203	5650	-24.69	20241029	3200	32.97	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N
150	20250204	120258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	40	2	0.95	100382435	23810	33.29	4190	4255	4175	5440	2935	4190	4216.18	1.38	1078	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	742	24.45	0.59	12	0.14	173.00	7196.00	5650	20241029	-25.13	3200	20240909	32.19	5040	-16.07	20250106	4090	3.42	20250203	5650	-25.13	20241029	3200	32.19	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N
151	20250204	110252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	25	2	0.60	78800710	18715	26.17	4190	4235	4175	5440	2935	4190	4210.76	1.38	1137	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	739	24.36	0.59	12	0.11	173.00	7196.00	5650	20241029	-25.40	3200	20240909	31.72	5040	-16.37	20250106	4090	3.06	20250203	5650	-25.40	20241029	3200	31.72	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N
152	20250204	100255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	35	2	0.84	37087865	8819	12.33	4190	4235	4175	5440	2935	4190	4205.77	1.38	-644	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	741	24.42	0.59	12	0.05	173.00	7196.00	5650	20241029	-25.22	3200	20240909	32.03	5040	-16.17	20250106	4090	3.30	20250203	5650	-25.22	20241029	3200	32.03	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N
153	20250204	090255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	30	2	0.72	2219865	529	0.74	4190	4220	4190	5440	2935	4190	4199.61	1.38	154	4296	4242	4166	4112	4036	4270	4140	88	1250	500	2760	5	1	17530500	740	24.39	0.59	12	0.00	173.00	7196.00	5650	20241029	-25.31	3200	20240909	31.88	5040	-16.27	20250106	4090	3.18	20250203	5650	-25.31	20241029	3200	31.88	20240909	3.85	N	015710	500	87 억	241423	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History