KissMeData/045970/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-100	5	-2.71	300434085	84943	101.91	3645	3650	3490	4795	2585	3690	3536.76	2.77	-13807	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	945	-3.58	0.85	12	0.32	-1002.00	4210.00	10440	20240711	-65.61	3070	20241209	16.94	4645	-22.71	20250108	3490	2.87	20250228	10440	-65.61	20240711	3070	16.94	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
3	20250228	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-140	5	-3.79	288316425	81545	97.83	3645	3650	3490	4795	2585	3690	3535.67	2.77	-12098	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	934	-3.54	0.84	12	0.31	-1002.00	4210.00	10440	20240711	-66.00	3070	20241209	15.64	4645	-23.57	20250108	3490	1.72	20250228	10440	-66.00	20240711	3070	15.64	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
4	20250228	140534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-110	5	-2.98	259480800	73407	88.07	3645	3650	3490	4795	2585	3690	3534.82	2.77	-8452	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	942	-3.57	0.85	12	0.28	-1002.00	4210.00	10440	20240711	-65.71	3070	20241209	16.61	4645	-22.93	20250108	3490	2.58	20250228	10440	-65.71	20240711	3070	16.61	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
5	20250228	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-180	5	-4.88	240356210	67999	81.58	3645	3650	3490	4795	2585	3690	3534.70	2.77	-11922	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	924	-3.50	0.83	12	0.26	-1002.00	4210.00	10440	20240711	-66.38	3070	20241209	14.33	4645	-24.43	20250108	3490	0.57	20250228	10440	-66.38	20240711	3070	14.33	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
6	20250228	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-190	5	-5.15	229505000	64913	77.88	3645	3650	3490	4795	2585	3690	3535.58	2.77	-9954	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	921	-3.49	0.83	12	0.25	-1002.00	4210.00	10440	20240711	-66.48	3070	20241209	14.01	4645	-24.65	20250108	3490	0.29	20250228	10440	-66.48	20240711	3070	14.01	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
7	20250228	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-155	5	-4.20	188328550	53157	63.77	3645	3650	3490	4795	2585	3690	3542.87	2.77	-5945	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	930	-3.53	0.84	12	0.20	-1002.00	4210.00	10440	20240711	-66.14	3070	20241209	15.15	4645	-23.90	20250108	3490	1.29	20250228	10440	-66.14	20240711	3070	15.15	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
8	20250228	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	-135	5	-3.66	100512490	28173	33.80	3645	3650	3515	4795	2585	3690	3567.69	2.77	-821	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	935	-3.55	0.84	12	0.11	-1002.00	4210.00	10440	20240711	-65.95	3070	20241209	15.80	4645	-23.47	20250108	3515	1.14	20250228	10440	-65.95	20240711	3070	15.80	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
9	20250228	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-145	5	-3.93	25529755	7103	8.52	3645	3650	3515	4795	2585	3690	3594.22	2.77	-2278	3986	3837	3761	3612	3536	3800	3575	132	1105	500	2580	5	1	26314876	933	-3.54	0.84	12	0.03	-1002.00	4210.00	10440	20240711	-66.04	3070	20241209	15.47	4645	-23.68	20250108	3515	0.85	20250228	10440	-66.04	20240711	3070	15.47	20241209	0.07	N	045970	500	131 억	727762	N	N	0	N	N
10	20250227	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-135	5	-3.53	310560320	83180	214.69	3840	3910	3685	4970	2680	3825	3733.61	2.80	-8897	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	971	-3.68	0.88	12	0.32	-1002.00	4210.00	10440	20240711	-64.66	3070	20241209	20.20	4645	-20.56	20250108	3610	2.22	20250203	10440	-64.66	20240711	3070	20.20	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
11	20250227	150525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-135	5	-3.53	261108830	69797	180.15	3840	3910	3685	4970	2680	3825	3740.97	2.80	-7543	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	971	-3.68	0.88	12	0.27	-1002.00	4210.00	10440	20240711	-64.66	3070	20241209	20.20	4645	-20.56	20250108	3610	2.22	20250203	10440	-64.66	20240711	3070	20.20	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
12	20250227	140527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-105	5	-2.75	225266370	60101	155.12	3840	3910	3685	4970	2680	3825	3748.13	2.80	-7186	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	979	-3.71	0.88	12	0.23	-1002.00	4210.00	10440	20240711	-64.37	3070	20241209	21.17	4645	-19.91	20250108	3610	3.05	20250203	10440	-64.37	20240711	3070	21.17	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
13	20250227	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	-100	5	-2.61	169497585	45048	116.27	3840	3910	3700	4970	2680	3825	3762.60	2.80	-4953	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	980	-3.72	0.88	12	0.17	-1002.00	4210.00	10440	20240711	-64.32	3070	20241209	21.34	4645	-19.81	20250108	3610	3.19	20250203	10440	-64.32	20240711	3070	21.34	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
14	20250227	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-90	5	-2.35	161339090	42858	110.62	3840	3910	3700	4970	2680	3825	3764.50	2.80	-3791	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	983	-3.73	0.89	12	0.16	-1002.00	4210.00	10440	20240711	-64.22	3070	20241209	21.66	4645	-19.59	20250108	3610	3.46	20250203	10440	-64.22	20240711	3070	21.66	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
15	20250227	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-105	5	-2.75	124298265	32900	84.92	3840	3910	3720	4970	2680	3825	3778.06	2.80	-5659	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	979	-3.71	0.88	12	0.13	-1002.00	4210.00	10440	20240711	-64.37	3070	20241209	21.17	4645	-19.91	20250108	3610	3.05	20250203	10440	-64.37	20240711	3070	21.17	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
16	20250227	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	-40	5	-1.05	49676555	13006	33.57	3840	3910	3785	4970	2680	3825	3819.51	2.80	-2984	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	996	-3.78	0.90	12	0.05	-1002.00	4210.00	10440	20240711	-63.75	3070	20241209	23.29	4645	-18.51	20250108	3610	4.85	20250203	10440	-63.75	20240711	3070	23.29	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
17	20250227	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	10	2	0.26	5711580	1488	3.84	3840	3840	3835	4970	2680	3825	3838.43	2.80	-726	3955	3890	3855	3790	3755	3872	3772	132	1145	500	2670	5	1	26314876	1009	-3.83	0.91	12	0.01	-1002.00	4210.00	10440	20240711	-63.27	3070	20241209	24.92	4645	-17.44	20250108	3610	6.23	20250203	10440	-63.27	20240711	3070	24.92	20241209	0.06	N	045970	500	131 억	736659	N	N	0	N	N
18	20250226	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	-70	5	-1.80	146639680	38163	42.59	3895	3920	3820	5060	2730	3895	3842.46	2.81	-3725	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1007	-3.82	0.91	12	0.15	-1002.00	4210.00	10440	20240711	-63.36	3070	20241209	24.59	4645	-17.65	20250108	3610	5.96	20250203	10440	-63.36	20240711	3070	24.59	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
19	20250226	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	-70	5	-1.80	132540695	34477	38.48	3895	3920	3820	5060	2730	3895	3844.32	2.81	-2241	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1007	-3.82	0.91	12	0.13	-1002.00	4210.00	10440	20240711	-63.36	3070	20241209	24.59	4645	-17.65	20250108	3610	5.96	20250203	10440	-63.36	20240711	3070	24.59	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
20	20250226	140527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-60	5	-1.54	105307035	27369	30.54	3895	3920	3820	5060	2730	3895	3847.68	2.81	-1441	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1009	-3.83	0.91	12	0.10	-1002.00	4210.00	10440	20240711	-63.27	3070	20241209	24.92	4645	-17.44	20250108	3610	6.23	20250203	10440	-63.27	20240711	3070	24.92	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
21	20250226	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-60	5	-1.54	92618315	24062	26.85	3895	3920	3820	5060	2730	3895	3849.15	2.81	-1544	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1009	-3.83	0.91	12	0.09	-1002.00	4210.00	10440	20240711	-63.27	3070	20241209	24.92	4645	-17.44	20250108	3610	6.23	20250203	10440	-63.27	20240711	3070	24.92	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
22	20250226	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	-25	5	-0.64	69772605	18119	20.22	3895	3920	3820	5060	2730	3895	3850.80	2.81	-2106	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1018	-3.86	0.92	12	0.07	-1002.00	4210.00	10440	20240711	-62.93	3070	20241209	26.06	4645	-16.68	20250108	3610	7.20	20250203	10440	-62.93	20240711	3070	26.06	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
23	20250226	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	-35	5	-0.90	49644375	12899	14.40	3895	3920	3820	5060	2730	3895	3848.70	2.81	-2510	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1016	-3.85	0.92	12	0.05	-1002.00	4210.00	10440	20240711	-63.03	3070	20241209	25.73	4645	-16.90	20250108	3610	6.93	20250203	10440	-63.03	20240711	3070	25.73	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
24	20250226	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-20	5	-0.51	41782680	10860	12.12	3895	3920	3820	5060	2730	3895	3847.39	2.81	-3201	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1020	-3.87	0.92	12	0.04	-1002.00	4210.00	10440	20240711	-62.88	3070	20241209	26.22	4645	-16.58	20250108	3610	7.34	20250203	10440	-62.88	20240711	3070	26.22	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
25	20250226	090529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	-45	5	-1.16	10124095	2624	2.93	3895	3920	3820	5060	2730	3895	3858.27	2.81	-1030	4095	3995	3930	3830	3765	3962	3797	132	1165	500	2720	5	1	26314876	1013	-3.84	0.91	12	0.01	-1002.00	4210.00	10440	20240711	-63.12	3070	20241209	25.41	4645	-17.12	20250108	3610	6.65	20250203	10440	-63.12	20240711	3070	25.41	20241209	0.06	N	045970	500	131 억	740384	N	N	0	N	N
26	20250225	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	-115	5	-2.87	349643880	89565	167.14	4030	4030	3865	5210	2810	4010	3903.81	2.92	-27994	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1025	-3.89	0.93	12	0.34	-1002.00	4210.00	10440	20240711	-62.69	3070	20241209	26.87	4645	-16.15	20250108	3610	7.89	20250203	10440	-62.69	20240711	3070	26.87	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
27	20250225	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	-130	5	-3.24	332460140	85150	158.90	4030	4030	3865	5210	2810	4010	3904.41	2.92	-27190	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1021	-3.87	0.92	12	0.32	-1002.00	4210.00	10440	20240711	-62.84	3070	20241209	26.38	4645	-16.47	20250108	3610	7.48	20250203	10440	-62.84	20240711	3070	26.38	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
28	20250225	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-105	5	-2.62	223363655	57021	106.41	4030	4030	3890	5210	2810	4010	3917.22	2.92	-18700	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1028	-3.90	0.93	12	0.22	-1002.00	4210.00	10440	20240711	-62.60	3070	20241209	27.20	4645	-15.93	20250108	3610	8.17	20250203	10440	-62.60	20240711	3070	27.20	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
29	20250225	130525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	-95	5	-2.37	184349410	47037	87.78	4030	4030	3890	5210	2810	4010	3919.24	2.92	-13601	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1030	-3.91	0.93	12	0.18	-1002.00	4210.00	10440	20240711	-62.50	3070	20241209	27.52	4645	-15.72	20250108	3610	8.45	20250203	10440	-62.50	20240711	3070	27.52	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
30	20250225	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	-95	5	-2.37	126543505	32231	60.15	4030	4030	3900	5210	2810	4010	3926.14	2.92	-6362	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1030	-3.91	0.93	12	0.12	-1002.00	4210.00	10440	20240711	-62.50	3070	20241209	27.52	4645	-15.72	20250108	3610	8.45	20250203	10440	-62.50	20240711	3070	27.52	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
31	20250225	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-75	5	-1.87	72757370	18517	34.56	4030	4030	3900	5210	2810	4010	3929.22	2.92	-4845	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1035	-3.93	0.93	12	0.07	-1002.00	4210.00	10440	20240711	-62.31	3070	20241209	28.18	4645	-15.29	20250108	3610	9.00	20250203	10440	-62.31	20240711	3070	28.18	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
32	20250225	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-50	5	-1.25	65778045	16746	31.25	4030	4030	3900	5210	2810	4010	3927.99	2.92	-4539	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1042	-3.95	0.94	12	0.06	-1002.00	4210.00	10440	20240711	-62.07	3070	20241209	28.99	4645	-14.75	20250108	3610	9.70	20250203	10440	-62.07	20240711	3070	28.99	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
33	20250225	090525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	-85	5	-2.12	3647805	921	1.72	4030	4030	3925	5210	2810	4010	3960.70	2.92	-868	4080	4045	3975	3940	3870	4062	3957	132	1200	500	2800	5	1	26314876	1033	-3.92	0.93	12	0.00	-1002.00	4210.00	10440	20240711	-62.40	3070	20241209	27.85	4645	-15.50	20250108	3610	8.73	20250203	10440	-62.40	20240711	3070	27.85	20241209	0.05	N	045970	500	131 억	768378	N	N	1	N	N
34	20250224	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-50	5	-1.23	212498935	53585	68.49	4010	4010	3905	5270	2845	4060	3965.64	2.87	12160	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1055	-4.00	0.95	12	0.20	-1002.00	4210.00	10440	20240711	-61.59	3070	20241209	30.62	4645	-13.67	20250108	3610	11.08	20250203	10440	-61.59	20240711	3070	30.62	20241209	0.04	N	045970	500	131 억	756181	N	N	1	N	N
35	20250224	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	-80	5	-1.97	205905320	51934	66.38	4010	4010	3905	5270	2845	4060	3964.75	2.87	12415	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1047	-3.97	0.95	12	0.20	-1002.00	4210.00	10440	20240711	-61.88	3070	20241209	29.64	4645	-14.32	20250108	3610	10.25	20250203	10440	-61.88	20240711	3070	29.64	20241209	0.04	N	045970	500	131 억	756181	N	N	0	N	N
36	20250224	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	-80	5	-1.97	164126205	41412	52.93	4010	4010	3905	5270	2845	4060	3963.25	2.87	9096	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1047	-3.97	0.95	12	0.16	-1002.00	4210.00	10440	20240711	-61.88	3070	20241209	29.64	4645	-14.32	20250108	3610	10.25	20250203	10440	-61.88	20240711	3070	29.64	20241209	0.04	N	045970	500	131 억	756181	N	N	0	N	N
37	20250224	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-70	5	-1.72	134775495	34026	43.49	4010	4010	3905	5270	2845	4060	3960.96	2.87	6728	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1050	-3.98	0.95	12	0.13	-1002.00	4210.00	10440	20240711	-61.78	3070	20241209	29.97	4645	-14.10	20250108	3610	10.53	20250203	10440	-61.78	20240711	3070	29.97	20241209	0.04	N	045970	500	131 억	756181	N	N	0	N	N
38	20250224	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-90	5	-2.22	123531720	31213	39.89	4010	4010	3905	5270	2845	4060	3957.70	2.87	4618	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1045	-3.96	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-61.97	3070	20241209	29.32	4645	-14.53	20250108	3610	9.97	20250203	10440	-61.97	20240711	3070	29.32	20241209	0.04	N	045970	500	131 억	756181	N	N	0	N	N
39	20250224	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-95	5	-2.34	117984770	29818	38.11	4010	4010	3905	5270	2845	4060	3956.83	2.87	3346	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1043	-3.96	0.94	12	0.11	-1002.00	4210.00	10440	20240711	-62.02	3070	20241209	29.15	4645	-14.64	20250108	3610	9.83	20250203	10440	-62.02	20240711	3070	29.15	20241209	0.04	N	045970	500	131 억	756181	N	N	0	N	N
40	20250224	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-115	5	-2.83	90284645	22816	29.16	4010	4010	3905	5270	2845	4060	3957.08	2.87	237	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1038	-3.94	0.94	12	0.09	-1002.00	4210.00	10440	20240711	-62.21	3070	20241209	28.50	4645	-15.07	20250108	3610	9.28	20250203	10440	-62.21	20240711	3070	28.50	20241209	0.04	N	045970	500	131 억	756181	N	N	0	N	N
41	20250224	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	-135	5	-3.33	17019975	4301	5.50	4010	4010	3905	5270	2845	4060	3957.21	2.87	-1076	4363	4211	4128	3976	3893	4170	3935	132	1210	500	2840	5	1	26314876	1033	-3.92	0.93	12	0.02	-1002.00	4210.00	10440	20240711	-62.40	3070	20241209	27.85	4645	-15.50	20250108	3610	8.73	20250203	10440	-62.40	20240711	3070	27.85	20241209	0.04	N	045970	500	131 억	756181	N	N	0	N	N
42	20250221	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-105	5	-2.52	317767945	78027	74.10	4280	4280	4045	5410	2920	4165	4072.54	2.91	-9084	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1068	-4.05	0.96	12	0.30	-1002.00	4210.00	10440	20240711	-61.11	3070	20241209	32.25	4645	-12.59	20250108	3610	12.47	20250203	10440	-61.11	20240711	3070	32.25	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
43	20250221	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-105	5	-2.52	288965360	70934	67.37	4280	4280	4045	5410	2920	4165	4073.72	2.91	-9983	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1068	-4.05	0.96	12	0.27	-1002.00	4210.00	10440	20240711	-61.11	3070	20241209	32.25	4645	-12.59	20250108	3610	12.47	20250203	10440	-61.11	20240711	3070	32.25	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
44	20250221	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-105	5	-2.52	230321555	56515	53.67	4280	4280	4045	5410	2920	4165	4075.41	2.91	-15922	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1068	-4.05	0.96	12	0.21	-1002.00	4210.00	10440	20240711	-61.11	3070	20241209	32.25	4645	-12.59	20250108	3610	12.47	20250203	10440	-61.11	20240711	3070	32.25	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
45	20250221	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-90	5	-2.16	174256790	42695	40.55	4280	4280	4050	5410	2920	4165	4081.43	2.91	-10873	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1072	-4.07	0.97	12	0.16	-1002.00	4210.00	10440	20240711	-60.97	3070	20241209	32.74	4645	-12.27	20250108	3610	12.88	20250203	10440	-60.97	20240711	3070	32.74	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
46	20250221	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-75	5	-1.80	161126280	39473	37.49	4280	4280	4050	5410	2920	4165	4081.94	2.91	-11691	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1076	-4.08	0.97	12	0.15	-1002.00	4210.00	10440	20240711	-60.82	3070	20241209	33.22	4645	-11.95	20250108	3610	13.30	20250203	10440	-60.82	20240711	3070	33.22	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
47	20250221	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-105	5	-2.52	134236900	32876	31.22	4280	4280	4050	5410	2920	4165	4083.13	2.91	-8345	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1068	-4.05	0.96	12	0.12	-1002.00	4210.00	10440	20240711	-61.11	3070	20241209	32.25	4645	-12.59	20250108	3610	12.47	20250203	10440	-61.11	20240711	3070	32.25	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
48	20250221	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-80	5	-1.92	72448170	17657	16.77	4280	4280	4055	5410	2920	4165	4103.08	2.91	-6206	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1075	-4.08	0.97	12	0.07	-1002.00	4210.00	10440	20240711	-60.87	3070	20241209	33.06	4645	-12.06	20250108	3610	13.16	20250203	10440	-60.87	20240711	3070	33.06	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
49	20250221	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-15	5	-0.36	10988605	2638	2.51	4280	4280	4145	5410	2920	4165	4165.51	2.91	-1062	4298	4231	4148	4081	3998	4190	4040	132	1245	500	2910	5	1	26314876	1092	-4.14	0.99	12	0.01	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	4645	-10.66	20250108	3610	14.96	20250203	10440	-60.25	20240711	3070	35.18	20241209	0.07	N	045970	500	131 억	765137	N	N	0	N	N
50	20250220	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-15	5	-0.36	436515475	105164	105.39	4170	4215	4065	5430	2930	4180	4150.81	2.92	-3724	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1096	-4.16	0.99	12	0.40	-1002.00	4210.00	10440	20240711	-60.11	3070	20241209	35.67	4645	-10.33	20250108	3610	15.37	20250203	10440	-60.11	20240711	3070	35.67	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
51	20250220	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	0	3	0.00	429355795	103446	103.67	4170	4215	4065	5430	2930	4180	4150.53	2.92	-2066	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1100	-4.17	0.99	12	0.39	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
52	20250220	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	20	2	0.48	356345270	85923	86.11	4170	4215	4065	5430	2930	4180	4147.26	2.92	-3298	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1105	-4.19	1.00	12	0.33	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
53	20250220	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	15	2	0.36	303776190	73360	73.52	4170	4215	4065	5430	2930	4180	4140.90	2.92	2010	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1104	-4.19	1.00	12	0.28	-1002.00	4210.00	10440	20240711	-59.82	3070	20241209	36.64	4645	-9.69	20250108	3610	16.20	20250203	10440	-59.82	20240711	3070	36.64	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
54	20250220	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	0	3	0.00	266061145	64373	64.51	4170	4200	4065	5430	2930	4180	4133.12	2.92	-1821	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1100	-4.17	0.99	12	0.24	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
55	20250220	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-25	5	-0.60	224794675	54488	54.60	4170	4200	4065	5430	2930	4180	4125.58	2.92	-8337	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1093	-4.15	0.99	12	0.21	-1002.00	4210.00	10440	20240711	-60.20	3070	20241209	35.34	4645	-10.55	20250108	3610	15.10	20250203	10440	-60.20	20240711	3070	35.34	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
56	20250220	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-60	5	-1.44	182331130	44221	44.32	4170	4200	4065	5430	2930	4180	4123.18	2.92	-12298	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1084	-4.11	0.98	12	0.17	-1002.00	4210.00	10440	20240711	-60.54	3070	20241209	34.20	4645	-11.30	20250108	3610	14.13	20250203	10440	-60.54	20240711	3070	34.20	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
57	20250220	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-50	5	-1.20	22683950	5471	5.48	4170	4170	4130	5430	2930	4180	4146.22	2.92	-718	4370	4275	4200	4105	4030	4322	4152	132	1250	500	2920	5	1	26314876	1087	-4.12	0.98	12	0.02	-1002.00	4210.00	10440	20240711	-60.44	3070	20241209	34.53	4645	-11.09	20250108	3610	14.40	20250203	10440	-60.44	20240711	3070	34.53	20241209	0.07	N	045970	500	131 억	768752	N	N	0	N	N
58	20250219	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	25	2	0.60	417534685	99556	86.82	4155	4295	4125	5400	2910	4155	4193.98	2.81	29373	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1100	-4.17	0.99	12	0.38	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
59	20250219	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	30	2	0.72	380115630	90585	79.00	4155	4295	4125	5400	2910	4155	4196.23	2.81	27066	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1101	-4.18	0.99	12	0.34	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	4645	-9.90	20250108	3610	15.93	20250203	10440	-59.91	20240711	3070	36.32	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
60	20250219	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	95	2	2.29	356403275	84925	74.06	4155	4295	4125	5400	2910	4155	4196.68	2.81	27299	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1118	-4.24	1.01	12	0.32	-1002.00	4210.00	10440	20240711	-59.29	3070	20241209	38.44	4645	-8.50	20250108	3610	17.73	20250203	10440	-59.29	20240711	3070	38.44	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
61	20250219	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-5	5	-0.12	204992240	48916	42.66	4155	4295	4130	5400	2910	4155	4190.70	2.81	12399	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1092	-4.14	0.99	12	0.19	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	4645	-10.66	20250108	3610	14.96	20250203	10440	-60.25	20240711	3070	35.18	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
62	20250219	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	30	2	0.72	175613130	41867	36.51	4155	4295	4130	5400	2910	4155	4194.55	2.81	14521	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1101	-4.18	0.99	12	0.16	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	4645	-9.90	20250108	3610	15.93	20250203	10440	-59.91	20240711	3070	36.32	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
63	20250219	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	15	2	0.36	157601645	37556	32.75	4155	4295	4130	5400	2910	4155	4196.44	2.81	14922	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1097	-4.16	0.99	12	0.14	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3610	15.51	20250203	10440	-60.06	20240711	3070	35.83	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
64	20250219	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	45	2	1.08	77172010	18210	15.88	4155	4295	4150	5400	2910	4155	4237.89	2.81	5353	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1105	-4.19	1.00	12	0.07	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
65	20250219	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	40	2	0.96	9092975	2179	1.90	4155	4225	4150	5400	2910	4155	4173.00	2.81	995	4265	4210	4110	4055	3955	4237	4082	132	1245	500	2900	5	1	26314876	1104	-4.19	1.00	12	0.01	-1002.00	4210.00	10440	20240711	-59.82	3070	20241209	36.64	4645	-9.69	20250108	3610	16.20	20250203	10440	-59.82	20240711	3070	36.64	20241209	0.04	N	045970	500	131 억	739209	N	N	0	N	N
66	20250218	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-45	5	-1.07	470171770	114575	114.48	4115	4165	4010	5460	2940	4200	4103.59	2.83	-6466	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1093	-4.15	0.99	12	0.44	-1002.00	4210.00	10440	20240711	-60.20	3070	20241209	35.34	4645	-10.55	20250108	3610	15.10	20250203	10440	-60.20	20240711	3070	35.34	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
67	20250218	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-50	5	-1.19	446895650	108974	108.89	4115	4165	4010	5460	2940	4200	4100.91	2.83	-6490	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1092	-4.14	0.99	12	0.41	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	4645	-10.66	20250108	3610	14.96	20250203	10440	-60.25	20240711	3070	35.18	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
68	20250218	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-50	5	-1.19	388231705	94803	94.73	4115	4165	4010	5460	2940	4200	4095.11	2.83	-9802	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1092	-4.14	0.99	12	0.36	-1002.00	4210.00	10440	20240711	-60.25	3070	20241209	35.18	4645	-10.66	20250108	3610	14.96	20250203	10440	-60.25	20240711	3070	35.18	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
69	20250218	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-70	5	-1.67	362187835	88523	88.45	4115	4160	4010	5460	2940	4200	4091.42	2.83	-9172	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1087	-4.12	0.98	12	0.34	-1002.00	4210.00	10440	20240711	-60.44	3070	20241209	34.53	4645	-11.09	20250108	3610	14.40	20250203	10440	-60.44	20240711	3070	34.53	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
70	20250218	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-80	5	-1.90	338391785	82749	82.68	4115	4160	4010	5460	2940	4200	4089.34	2.83	-5297	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1084	-4.11	0.98	12	0.31	-1002.00	4210.00	10440	20240711	-60.54	3070	20241209	34.20	4645	-11.30	20250108	3610	14.13	20250203	10440	-60.54	20240711	3070	34.20	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
71	20250218	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-150	5	-3.57	277273410	67674	67.62	4115	4160	4010	5460	2940	4200	4097.15	2.83	-13137	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1066	-4.04	0.96	12	0.26	-1002.00	4210.00	10440	20240711	-61.21	3070	20241209	31.92	4645	-12.81	20250108	3610	12.19	20250203	10440	-61.21	20240711	3070	31.92	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
72	20250218	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-115	5	-2.74	219302920	53422	53.38	4115	4160	4010	5460	2940	4200	4105.05	2.83	-13316	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1075	-4.08	0.97	12	0.20	-1002.00	4210.00	10440	20240711	-60.87	3070	20241209	33.06	4645	-12.06	20250108	3610	13.16	20250203	10440	-60.87	20240711	3070	33.06	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
73	20250218	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-145	5	-3.45	107678215	26142	26.12	4115	4160	4055	5460	2940	4200	4118.88	2.83	1593	4356	4277	4211	4132	4066	4245	4100	132	1260	500	2940	5	1	26314876	1067	-4.05	0.96	12	0.10	-1002.00	4210.00	10440	20240711	-61.16	3070	20241209	32.08	4645	-12.70	20250108	3610	12.33	20250203	10440	-61.16	20240711	3070	32.08	20241209	0.03	N	045970	500	131 억	745245	N	N	0	N	N
74	20250217	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	20	2	0.48	414789480	98480	43.94	4290	4290	4145	5430	2930	4180	4211.92	2.81	6187	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1105	-4.19	1.00	12	0.37	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
75	20250217	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	60	2	1.44	381200325	90491	40.37	4290	4290	4145	5430	2930	4180	4212.58	2.81	4660	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1116	-4.23	1.01	12	0.34	-1002.00	4210.00	10440	20240711	-59.39	3070	20241209	38.11	4645	-8.72	20250108	3610	17.45	20250203	10440	-59.39	20240711	3070	38.11	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
76	20250217	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	20	2	0.48	299575370	71109	31.73	4290	4290	4145	5430	2930	4180	4212.90	2.81	3835	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1105	-4.19	1.00	12	0.27	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
77	20250217	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	95	2	2.27	276651395	65692	29.31	4290	4290	4145	5430	2930	4180	4211.34	2.81	2978	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1125	-4.27	1.02	12	0.25	-1002.00	4210.00	10440	20240711	-59.05	3070	20241209	39.25	4645	-7.97	20250108	3610	18.42	20250203	10440	-59.05	20240711	3070	39.25	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
78	20250217	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	25	2	0.60	214380670	51023	22.76	4290	4290	4145	5430	2930	4180	4201.65	2.81	9117	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1107	-4.20	1.00	12	0.19	-1002.00	4210.00	10440	20240711	-59.72	3070	20241209	36.97	4645	-9.47	20250108	3610	16.48	20250203	10440	-59.72	20240711	3070	36.97	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
79	20250217	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	50	2	1.20	196288295	46747	20.86	4290	4290	4145	5430	2930	4180	4198.95	2.81	9390	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1113	-4.22	1.00	12	0.18	-1002.00	4210.00	10440	20240711	-59.48	3070	20241209	37.79	4645	-8.93	20250108	3610	17.17	20250203	10440	-59.48	20240711	3070	37.79	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
80	20250217	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	25	2	0.60	160079635	38166	17.03	4290	4290	4145	5430	2930	4180	4194.30	2.81	7739	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1107	-4.20	1.00	12	0.15	-1002.00	4210.00	10440	20240711	-59.72	3070	20241209	36.97	4645	-9.47	20250108	3610	16.48	20250203	10440	-59.72	20240711	3070	36.97	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
81	20250217	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-10	5	-0.24	22458970	5291	2.36	4290	4290	4160	5430	2930	4180	4244.75	2.81	-1601	4586	4382	4246	4042	3906	4315	3975	132	1250	500	2920	5	1	26314876	1097	-4.16	0.99	12	0.02	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3610	15.51	20250203	10440	-60.06	20240711	3070	35.83	20241209	0.03	N	045970	500	131 억	738944	N	N	0	N	N
82	20250214	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	90	2	2.20	955617410	223710	330.33	4230	4450	4110	5310	2865	4090	4271.68	2.83	-7697	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1100	-4.17	0.99	12	0.85	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
83	20250214	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	115	2	2.81	927477595	216994	320.41	4230	4450	4110	5310	2865	4090	4274.21	2.83	-6273	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1107	-4.20	1.00	12	0.82	-1002.00	4210.00	10440	20240711	-59.72	3070	20241209	36.97	4645	-9.47	20250108	3610	16.48	20250203	10440	-59.72	20240711	3070	36.97	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
84	20250214	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	140	2	3.42	845671560	197543	291.69	4230	4450	4110	5310	2865	4090	4280.95	2.83	1174	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1113	-4.22	1.00	12	0.75	-1002.00	4210.00	10440	20240711	-59.48	3070	20241209	37.79	4645	-8.93	20250108	3610	17.17	20250203	10440	-59.48	20240711	3070	37.79	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
85	20250214	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	165	2	4.03	802237320	187292	276.56	4230	4450	4110	5310	2865	4090	4283.35	2.83	7828	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1120	-4.25	1.01	12	0.71	-1002.00	4210.00	10440	20240711	-59.24	3070	20241209	38.60	4645	-8.40	20250108	3610	17.87	20250203	10440	-59.24	20240711	3070	38.60	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
86	20250214	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	185	2	4.52	770622250	179867	265.59	4230	4450	4110	5310	2865	4090	4284.40	2.83	6999	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1125	-4.27	1.02	12	0.68	-1002.00	4210.00	10440	20240711	-59.05	3070	20241209	39.25	4645	-7.97	20250108	3610	18.42	20250203	10440	-59.05	20240711	3070	39.25	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
87	20250214	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	160	2	3.91	718442325	167649	247.55	4230	4450	4110	5310	2865	4090	4285.40	2.83	10156	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1118	-4.24	1.01	12	0.64	-1002.00	4210.00	10440	20240711	-59.29	3070	20241209	38.44	4645	-8.50	20250108	3610	17.73	20250203	10440	-59.29	20240711	3070	38.44	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
88	20250214	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	95	2	2.32	665922510	155232	229.22	4230	4450	4110	5310	2865	4090	4289.85	2.83	5499	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1101	-4.18	0.99	12	0.59	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	4645	-9.90	20250108	3610	15.93	20250203	10440	-59.91	20240711	3070	36.32	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
89	20250214	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	270	2	6.60	220865665	50797	75.01	4230	4450	4210	5310	2865	4090	4348.01	2.83	627	4333	4211	4098	3976	3863	4272	4037	132	1220	500	2860	5	1	26314876	1147	-4.35	1.04	12	0.19	-1002.00	4210.00	10440	20240711	-58.24	3070	20241209	42.02	4645	-6.14	20250108	3610	20.78	20250203	10440	-58.24	20240711	3070	42.02	20241209	0.03	N	045970	500	131 억	746008	N	N	0	N	N
90	20250213	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	135	2	3.41	275459510	67161	115.31	4000	4220	3985	5140	2770	3955	4101.54	2.81	8634	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1076	-4.08	0.97	12	0.26	-1002.00	4210.00	10440	20240711	-60.82	3070	20241209	33.22	4645	-11.95	20250108	3610	13.30	20250203	10440	-60.82	20240711	3070	33.22	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
91	20250213	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	105	2	2.65	252435995	61510	105.61	4000	4220	3985	5140	2770	3955	4103.98	2.81	10434	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1068	-4.05	0.96	12	0.23	-1002.00	4210.00	10440	20240711	-61.11	3070	20241209	32.25	4645	-12.59	20250108	3610	12.47	20250203	10440	-61.11	20240711	3070	32.25	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
92	20250213	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	125	2	3.16	239964865	58442	100.34	4000	4220	3985	5140	2770	3955	4106.03	2.81	10108	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1074	-4.07	0.97	12	0.22	-1002.00	4210.00	10440	20240711	-60.92	3070	20241209	32.90	4645	-12.16	20250108	3610	13.02	20250203	10440	-60.92	20240711	3070	32.90	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
93	20250213	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	125	2	3.16	233331515	56814	97.55	4000	4220	3985	5140	2770	3955	4106.94	2.81	10196	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1074	-4.07	0.97	12	0.22	-1002.00	4210.00	10440	20240711	-60.92	3070	20241209	32.90	4645	-12.16	20250108	3610	13.02	20250203	10440	-60.92	20240711	3070	32.90	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
94	20250213	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	125	2	3.16	225642515	54928	94.31	4000	4220	3985	5140	2770	3955	4107.97	2.81	10487	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1074	-4.07	0.97	12	0.21	-1002.00	4210.00	10440	20240711	-60.92	3070	20241209	32.90	4645	-12.16	20250108	3610	13.02	20250203	10440	-60.92	20240711	3070	32.90	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
95	20250213	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	160	2	4.05	206183230	50169	86.14	4000	4220	3985	5140	2770	3955	4109.77	2.81	13531	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1083	-4.11	0.98	12	0.19	-1002.00	4210.00	10440	20240711	-60.58	3070	20241209	34.04	4645	-11.41	20250108	3610	13.99	20250203	10440	-60.58	20240711	3070	34.04	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
96	20250213	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	145	2	3.67	79439830	19620	33.69	4000	4110	3985	5140	2770	3955	4048.92	2.81	4972	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1079	-4.09	0.97	12	0.07	-1002.00	4210.00	10440	20240711	-60.73	3070	20241209	33.55	4645	-11.73	20250108	3610	13.57	20250203	10440	-60.73	20240711	3070	33.55	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
97	20250213	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	40	2	1.01	1514475	379	0.65	4000	4000	3995	5140	2770	3955	3995.98	2.81	-165	4115	4035	3985	3905	3855	4010	3880	132	1185	500	2760	5	1	26314876	1051	-3.99	0.95	12	0.00	-1002.00	4210.00	10440	20240711	-61.73	3070	20241209	30.13	4645	-13.99	20250108	3610	10.66	20250203	10440	-61.73	20240711	3070	30.13	20241209	0.03	N	045970	500	131 억	738137	N	N	0	N	N
98	20250212	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-110	5	-2.71	230560055	58143	55.24	4065	4065	3935	5280	2850	4065	3965.40	2.86	-15539	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1041	-3.95	0.94	12	0.22	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	4645	-14.85	20250108	3610	9.56	20250203	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
99	20250212	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-125	5	-3.08	222298230	56047	53.24	4065	4065	3940	5280	2850	4065	3966.28	2.86	-15612	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1037	-3.93	0.94	12	0.21	-1002.00	4210.00	10440	20240711	-62.26	3070	20241209	28.34	4645	-15.18	20250108	3610	9.14	20250203	10440	-62.26	20240711	3070	28.34	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
100	20250212	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-105	5	-2.58	168547925	42427	40.31	4065	4065	3940	5280	2850	4065	3972.66	2.86	-17868	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1042	-3.95	0.94	12	0.16	-1002.00	4210.00	10440	20240711	-62.07	3070	20241209	28.99	4645	-14.75	20250108	3610	9.70	20250203	10440	-62.07	20240711	3070	28.99	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
101	20250212	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-100	5	-2.46	119363580	29990	28.49	4065	4065	3940	5280	2850	4065	3980.11	2.86	-10070	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1043	-3.96	0.94	12	0.11	-1002.00	4210.00	10440	20240711	-62.02	3070	20241209	29.15	4645	-14.64	20250108	3610	9.83	20250203	10440	-62.02	20240711	3070	29.15	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
102	20250212	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-110	5	-2.71	102004980	25614	24.33	4065	4065	3940	5280	2850	4065	3982.39	2.86	-6842	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1041	-3.95	0.94	12	0.10	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	4645	-14.85	20250108	3610	9.56	20250203	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
103	20250212	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-75	5	-1.85	62954735	15775	14.99	4065	4065	3940	5280	2850	4065	3990.79	2.86	-5502	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1050	-3.98	0.95	12	0.06	-1002.00	4210.00	10440	20240711	-61.78	3070	20241209	29.97	4645	-14.10	20250108	3610	10.53	20250203	10440	-61.78	20240711	3070	29.97	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
104	20250212	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-95	5	-2.34	47239865	11835	11.24	4065	4065	3940	5280	2850	4065	3991.54	2.86	-6133	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1045	-3.96	0.94	12	0.04	-1002.00	4210.00	10440	20240711	-61.97	3070	20241209	29.32	4645	-14.53	20250108	3610	9.97	20250203	10440	-61.97	20240711	3070	29.32	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
105	20250212	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-65	5	-1.60	6353220	1581	1.50	4065	4065	4000	5280	2850	4065	4018.48	2.86	-433	4335	4200	4125	3990	3915	4162	3952	132	1215	500	2840	5	1	26314876	1053	-3.99	0.95	12	0.01	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3610	10.80	20250203	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	753491	N	N	1	N	N
106	20250211	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-160	5	-3.79	434596285	105264	74.65	4260	4260	4050	5490	2960	4225	4128.79	2.91	-12451	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1070	-4.06	0.97	12	0.40	-1002.00	4210.00	10440	20240711	-61.06	3070	20241209	32.41	4645	-12.49	20250108	3610	12.60	20250203	10440	-61.06	20240711	3070	32.41	20241209	0.04	N	045970	500	131 억	765233	N	N	1	N	N
107	20250211	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-155	5	-3.67	407492385	98590	69.92	4260	4260	4065	5490	2960	4225	4133.20	2.91	-12613	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1071	-4.06	0.97	12	0.37	-1002.00	4210.00	10440	20240711	-61.02	3070	20241209	32.57	4645	-12.38	20250108	3610	12.74	20250203	10440	-61.02	20240711	3070	32.57	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
108	20250211	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-60	5	-1.42	317578480	76693	54.39	4260	4260	4070	5490	2960	4225	4140.91	2.91	-11709	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1096	-4.16	0.99	12	0.29	-1002.00	4210.00	10440	20240711	-60.11	3070	20241209	35.67	4645	-10.33	20250108	3610	15.37	20250203	10440	-60.11	20240711	3070	35.67	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
109	20250211	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-130	5	-3.08	255912845	61807	43.83	4260	4260	4070	5490	2960	4225	4140.52	2.91	-6239	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1078	-4.09	0.97	12	0.23	-1002.00	4210.00	10440	20240711	-60.78	3070	20241209	33.39	4645	-11.84	20250108	3610	13.43	20250203	10440	-60.78	20240711	3070	33.39	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
110	20250211	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-110	5	-2.60	204952855	49342	34.99	4260	4260	4105	5490	2960	4225	4153.72	2.91	-3496	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1083	-4.11	0.98	12	0.19	-1002.00	4210.00	10440	20240711	-60.58	3070	20241209	34.04	4645	-11.41	20250108	3610	13.99	20250203	10440	-60.58	20240711	3070	34.04	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
111	20250211	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-70	5	-1.66	184478000	44364	31.46	4260	4260	4110	5490	2960	4225	4158.28	2.91	-2331	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1093	-4.15	0.99	12	0.17	-1002.00	4210.00	10440	20240711	-60.20	3070	20241209	35.34	4645	-10.55	20250108	3610	15.10	20250203	10440	-60.20	20240711	3070	35.34	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
112	20250211	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-45	5	-1.07	135976440	32637	23.15	4260	4260	4120	5490	2960	4225	4166.33	2.91	-2138	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1100	-4.17	0.99	12	0.12	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3610	15.79	20250203	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
113	20250211	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-55	5	-1.30	26558785	6314	4.48	4260	4260	4155	5490	2960	4225	4206.33	2.91	-520	4505	4365	4085	3945	3665	4435	4015	132	1265	500	2950	5	1	26314876	1097	-4.16	0.99	12	0.02	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3610	15.51	20250203	10440	-60.06	20240711	3070	35.83	20241209	0.04	N	045970	500	131 억	765233	N	N	0	N	N
114	20250210	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	280	2	7.10	570842580	140741	96.68	3950	4225	3805	5120	2765	3945	4055.87	2.92	-2775	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1112	-4.22	1.00	12	0.53	-1002.00	4210.00	10440	20240711	-59.53	3070	20241209	37.62	4645	-9.04	20250108	3610	17.04	20250203	10440	-59.53	20240711	3070	37.62	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
115	20250210	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	255	2	6.46	524073845	129604	89.03	3950	4215	3805	5120	2765	3945	4043.65	2.92	-4097	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1105	-4.19	1.00	12	0.49	-1002.00	4210.00	10440	20240711	-59.77	3070	20241209	36.81	4645	-9.58	20250108	3610	16.34	20250203	10440	-59.77	20240711	3070	36.81	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
116	20250210	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	155	2	3.93	375472880	93869	64.48	3950	4200	3805	5120	2765	3945	3999.97	2.92	-4500	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1079	-4.09	0.97	12	0.36	-1002.00	4210.00	10440	20240711	-60.73	3070	20241209	33.55	4645	-11.73	20250108	3610	13.57	20250203	10440	-60.73	20240711	3070	33.55	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
117	20250210	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	160	2	4.06	332039045	83286	57.21	3950	4200	3805	5120	2765	3945	3986.73	2.92	-4600	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1080	-4.10	0.98	12	0.32	-1002.00	4210.00	10440	20240711	-60.68	3070	20241209	33.71	4645	-11.63	20250108	3610	13.71	20250203	10440	-60.68	20240711	3070	33.71	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
118	20250210	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	90	2	2.28	189856810	48380	33.23	3950	4065	3805	5120	2765	3945	3924.28	2.92	-4398	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1062	-4.03	0.96	12	0.18	-1002.00	4210.00	10440	20240711	-61.35	3070	20241209	31.43	4645	-13.13	20250108	3610	11.77	20250203	10440	-61.35	20240711	3070	31.43	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
119	20250210	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	55	2	1.39	149725545	38402	26.38	3950	4005	3805	5120	2765	3945	3898.90	2.92	-2492	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1053	-3.99	0.95	12	0.15	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3610	10.80	20250203	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
120	20250210	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	10	2	0.25	113898925	29399	20.19	3950	3960	3805	5120	2765	3945	3874.24	2.92	-2802	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1041	-3.95	0.94	12	0.11	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	4645	-14.85	20250108	3610	9.56	20250203	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
121	20250210	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-125	5	-3.17	24794085	6366	4.37	3950	3960	3805	5120	2765	3945	3894.77	2.92	-3050	4335	4140	3905	3710	3475	4237	3807	132	1175	500	2760	5	1	26314876	1005	-3.81	0.91	12	0.02	-1002.00	4210.00	10440	20240711	-63.41	3070	20241209	24.43	4645	-17.76	20250108	3610	5.82	20250203	10440	-63.41	20240711	3070	24.43	20241209	0.04	N	045970	500	131 억	768125	N	N	0	N	N
122	20250207	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	205	2	5.48	574803105	144930	284.18	3740	4100	3670	4860	2620	3740	3966.11	2.90	5659	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1038	-3.94	0.94	12	0.55	-1002.00	4210.00	10440	20240711	-62.21	3070	20241209	28.50	4645	-15.07	20250108	3610	9.28	20250203	10440	-62.21	20240711	3070	28.50	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
123	20250207	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	260	2	6.95	550543210	138825	272.21	3740	4100	3670	4860	2620	3740	3965.74	2.90	9349	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1053	-3.99	0.95	12	0.53	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3610	10.80	20250203	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
124	20250207	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	310	2	8.29	513788550	129640	254.20	3740	4100	3670	4860	2620	3740	3963.19	2.90	14304	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1066	-4.04	0.96	12	0.49	-1002.00	4210.00	10440	20240711	-61.21	3070	20241209	31.92	4645	-12.81	20250108	3610	12.19	20250203	10440	-61.21	20240711	3070	31.92	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
125	20250207	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	300	2	8.02	456938500	115405	226.29	3740	4100	3670	4860	2620	3740	3959.43	2.90	17854	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1063	-4.03	0.96	12	0.44	-1002.00	4210.00	10440	20240711	-61.30	3070	20241209	31.60	4645	-13.02	20250108	3610	11.91	20250203	10440	-61.30	20240711	3070	31.60	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
126	20250207	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	345	2	9.22	364578080	92556	181.49	3740	4100	3670	4860	2620	3740	3939.00	2.90	9677	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1075	-4.08	0.97	12	0.35	-1002.00	4210.00	10440	20240711	-60.87	3070	20241209	33.06	4645	-12.06	20250108	3610	13.16	20250203	10440	-60.87	20240711	3070	33.06	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
127	20250207	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	70	2	1.87	87219170	23330	45.75	3740	3820	3670	4860	2620	3740	3738.50	2.90	3080	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	1003	-3.80	0.90	12	0.09	-1002.00	4210.00	10440	20240711	-63.51	3070	20241209	24.10	4645	-17.98	20250108	3610	5.54	20250203	10440	-63.51	20240711	3070	24.10	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
128	20250207	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-10	5	-0.27	41389360	11192	21.95	3740	3740	3670	4860	2620	3740	3698.12	2.90	5184	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	982	-3.72	0.89	12	0.04	-1002.00	4210.00	10440	20240711	-64.27	3070	20241209	21.50	4645	-19.70	20250108	3610	3.32	20250203	10440	-64.27	20240711	3070	21.50	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
129	20250207	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-65	5	-1.74	4490240	1219	2.39	3740	3740	3670	4860	2620	3740	3683.54	2.90	82	3953	3846	3763	3656	3573	3805	3615	132	1120	500	2610	5	1	26314876	967	-3.67	0.87	12	0.00	-1002.00	4210.00	10440	20240711	-64.80	3070	20241209	19.71	4645	-20.88	20250108	3610	1.80	20250203	10440	-64.80	20240711	3070	19.71	20241209	0.04	N	045970	500	131 억	763221	N	N	0	N	N
130	20250206	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	-80	5	-2.09	189825830	50784	140.05	3840	3870	3680	4965	2675	3820	3737.91	2.94	-10808	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	984	-3.73	0.89	12	0.19	-1002.00	4210.00	10440	20240711	-64.18	3070	20241209	21.82	4645	-19.48	20250108	3610	3.60	20250203	10440	-64.18	20240711	3070	21.82	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
131	20250206	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-110	5	-2.88	183714590	49145	135.53	3840	3870	3680	4965	2675	3820	3738.22	2.94	-10290	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	976	-3.70	0.88	12	0.19	-1002.00	4210.00	10440	20240711	-64.46	3070	20241209	20.85	4645	-20.13	20250108	3610	2.77	20250203	10440	-64.46	20240711	3070	20.85	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
132	20250206	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-110	5	-2.88	149265220	39831	109.85	3840	3870	3680	4965	2675	3820	3747.46	2.94	-7858	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	976	-3.70	0.88	12	0.15	-1002.00	4210.00	10440	20240711	-64.46	3070	20241209	20.85	4645	-20.13	20250108	3610	2.77	20250203	10440	-64.46	20240711	3070	20.85	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
133	20250206	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	-75	5	-1.96	135103485	36020	99.34	3840	3870	3680	4965	2675	3820	3750.79	2.94	-4433	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	985	-3.74	0.89	12	0.14	-1002.00	4210.00	10440	20240711	-64.13	3070	20241209	21.99	4645	-19.38	20250108	3610	3.74	20250203	10440	-64.13	20240711	3070	21.99	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
134	20250206	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-85	5	-2.23	125650765	33476	92.32	3840	3870	3680	4965	2675	3820	3753.46	2.94	-4727	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	983	-3.73	0.89	12	0.13	-1002.00	4210.00	10440	20240711	-64.22	3070	20241209	21.66	4645	-19.59	20250108	3610	3.46	20250203	10440	-64.22	20240711	3070	21.66	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
135	20250206	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	-115	5	-3.01	118389020	31531	86.96	3840	3870	3680	4965	2675	3820	3754.69	2.94	-4480	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	975	-3.70	0.88	12	0.12	-1002.00	4210.00	10440	20240711	-64.51	3070	20241209	20.68	4645	-20.24	20250108	3610	2.63	20250203	10440	-64.51	20240711	3070	20.68	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
136	20250206	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-85	5	-2.23	78014305	20670	57.00	3840	3870	3680	4965	2675	3820	3774.28	2.94	-1119	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	983	-3.73	0.89	12	0.08	-1002.00	4210.00	10440	20240711	-64.22	3070	20241209	21.66	4645	-19.59	20250108	3610	3.46	20250203	10440	-64.22	20240711	3070	21.66	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
137	20250206	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	5	2	0.13	1775365	462	1.27	3840	3870	3825	4965	2675	3820	3842.78	2.94	-410	3910	3865	3785	3740	3660	3825	3700	132	1145	500	2670	5	1	26314876	1007	-3.82	0.91	12	0.00	-1002.00	4210.00	10440	20240711	-63.36	3070	20241209	24.59	4645	-17.65	20250108	3610	5.96	20250203	10440	-63.36	20240711	3070	24.59	20241209	0.04	N	045970	500	131 억	773436	N	N	0	N	N
138	20250205	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	85	2	2.28	136809780	36159	82.81	3830	3830	3705	4855	2615	3735	3783.07	2.90	10015	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	1005	-3.81	0.91	12	0.14	-1002.00	4210.00	10440	20240711	-63.41	3070	20241209	24.43	4645	-17.76	20250108	3610	5.82	20250203	10440	-63.41	20240711	3070	24.43	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
139	20250205	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	40	2	1.07	129867035	34334	78.63	3830	3830	3705	4855	2615	3735	3782.46	2.90	10274	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	993	-3.77	0.90	12	0.13	-1002.00	4210.00	10440	20240711	-63.84	3070	20241209	22.96	4645	-18.73	20250108	3610	4.57	20250203	10440	-63.84	20240711	3070	22.96	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
140	20250205	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	30	2	0.80	117113550	30945	70.87	3830	3830	3705	4855	2615	3735	3784.57	2.90	9700	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	991	-3.76	0.89	12	0.12	-1002.00	4210.00	10440	20240711	-63.94	3070	20241209	22.64	4645	-18.95	20250108	3610	4.29	20250203	10440	-63.94	20240711	3070	22.64	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
141	20250205	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	85	2	2.28	91004705	24006	54.98	3830	3830	3705	4855	2615	3735	3790.91	2.90	7440	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	1005	-3.81	0.91	12	0.09	-1002.00	4210.00	10440	20240711	-63.41	3070	20241209	24.43	4645	-17.76	20250108	3610	5.82	20250203	10440	-63.41	20240711	3070	24.43	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
142	20250205	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	50	2	1.34	58210660	15410	35.29	3830	3830	3705	4855	2615	3735	3777.46	2.90	3925	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	996	-3.78	0.90	12	0.06	-1002.00	4210.00	10440	20240711	-63.75	3070	20241209	23.29	4645	-18.51	20250108	3610	4.85	20250203	10440	-63.75	20240711	3070	23.29	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
143	20250205	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	40	2	1.07	46150495	12202	27.94	3830	3830	3705	4855	2615	3735	3782.21	2.90	4379	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	993	-3.77	0.90	12	0.05	-1002.00	4210.00	10440	20240711	-63.84	3070	20241209	22.96	4645	-18.73	20250108	3610	4.57	20250203	10440	-63.84	20240711	3070	22.96	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
144	20250205	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	55	2	1.47	36497425	9638	22.07	3830	3830	3705	4855	2615	3735	3786.83	2.90	5543	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	997	-3.78	0.90	12	0.04	-1002.00	4210.00	10440	20240711	-63.70	3070	20241209	23.45	4645	-18.41	20250108	3610	4.99	20250203	10440	-63.70	20240711	3070	23.45	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
145	20250205	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	50	2	1.34	88045	23	0.05	3830	3830	3785	4855	2615	3735	3828.04	2.90	-3	3938	3836	3728	3626	3518	3887	3677	132	1120	500	2610	5	1	26314876	996	-3.78	0.90	12	0.00	-1002.00	4210.00	10440	20240711	-63.75	3070	20241209	23.29	4645	-18.51	20250108	3610	4.85	20250203	10440	-63.75	20240711	3070	23.29	20241209	0.04	N	045970	500	131 억	763503	N	N	0	N	N
146	20250204	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	100	2	2.75	163453130	43600	59.12	3620	3830	3620	4725	2545	3635	3748.93	2.87	8729	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	983	-3.73	0.89	12	0.17	-1002.00	4210.00	10440	20240711	-64.22	3070	20241209	21.66	4645	-19.59	20250108	3610	3.46	20250203	10440	-64.22	20240711	3070	21.66	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
147	20250204	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	110	2	3.03	158880860	42377	57.47	3620	3830	3620	4725	2545	3635	3749.22	2.87	9101	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	985	-3.74	0.89	12	0.16	-1002.00	4210.00	10440	20240711	-64.13	3070	20241209	21.99	4645	-19.38	20250108	3610	3.74	20250203	10440	-64.13	20240711	3070	21.99	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
148	20250204	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	115	2	3.16	125575935	33430	45.33	3620	3830	3620	4725	2545	3635	3756.38	2.87	10970	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	987	-3.74	0.89	12	0.13	-1002.00	4210.00	10440	20240711	-64.08	3070	20241209	22.15	4645	-19.27	20250108	3610	3.88	20250203	10440	-64.08	20240711	3070	22.15	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
149	20250204	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	130	2	3.58	113089980	30118	40.84	3620	3830	3620	4725	2545	3635	3754.90	2.87	12778	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	991	-3.76	0.89	12	0.11	-1002.00	4210.00	10440	20240711	-63.94	3070	20241209	22.64	4645	-18.95	20250108	3610	4.29	20250203	10440	-63.94	20240711	3070	22.64	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
150	20250204	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	140	2	3.85	107540240	28649	38.85	3620	3830	3620	4725	2545	3635	3753.72	2.87	12542	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	993	-3.77	0.90	12	0.11	-1002.00	4210.00	10440	20240711	-63.84	3070	20241209	22.96	4645	-18.73	20250108	3610	4.57	20250203	10440	-63.84	20240711	3070	22.96	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
151	20250204	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	120	2	3.30	103167915	27489	37.28	3620	3830	3620	4725	2545	3635	3753.06	2.87	11973	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	988	-3.75	0.89	12	0.10	-1002.00	4210.00	10440	20240711	-64.03	3070	20241209	22.31	4645	-19.16	20250108	3610	4.02	20250203	10440	-64.03	20240711	3070	22.31	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
152	20250204	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	150	2	4.13	66430580	17752	24.07	3620	3785	3620	4725	2545	3635	3742.15	2.87	10392	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	996	-3.78	0.90	12	0.07	-1002.00	4210.00	10440	20240711	-63.75	3070	20241209	23.29	4645	-18.51	20250108	3610	4.85	20250203	10440	-63.75	20240711	3070	23.29	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N
153	20250204	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	65	2	1.79	5429700	1495	2.03	3620	3730	3620	4725	2545	3635	3631.91	2.87	531	4071	3852	3731	3512	3391	3792	3452	132	1090	500	2540	5	1	26314876	974	-3.69	0.88	12	0.01	-1002.00	4210.00	10440	20240711	-64.56	3070	20241209	20.52	4645	-20.34	20250108	3610	2.49	20250203	10440	-64.56	20240711	3070	20.52	20241209	0.04	N	045970	500	131 억	754898	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History