KissMeData/127980/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-150	5	-2.38	44447100	7244	172.76	6250	6250	6110	8190	4410	6300	6135.71	0.12	-371	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	728	16.14	1.71	12	0.06	381.00	3598.00	9580	20240507	-35.80	5570	20241209	10.41	6440	-4.50	20250217	5770	6.59	20250102	9580	-35.80	20240507	5570	10.41	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
3	20250228	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-160	5	-2.54	36568630	5959	142.12	6250	6250	6110	8190	4410	6300	6136.71	0.12	-213	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	727	16.12	1.71	12	0.05	381.00	3598.00	9580	20240507	-35.91	5570	20241209	10.23	6440	-4.66	20250217	5770	6.41	20250102	9580	-35.91	20240507	5570	10.23	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
4	20250228	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-150	5	-2.38	23852230	3882	92.58	6250	6250	6110	8190	4410	6300	6144.31	0.12	-222	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	728	16.14	1.71	12	0.03	381.00	3598.00	9580	20240507	-35.80	5570	20241209	10.41	6440	-4.50	20250217	5770	6.59	20250102	9580	-35.80	20240507	5570	10.41	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
5	20250228	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-180	5	-2.86	22327440	3633	86.64	6250	6250	6110	8190	4410	6300	6145.73	0.12	-131	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	725	16.06	1.70	12	0.03	381.00	3598.00	9580	20240507	-36.12	5570	20241209	9.87	6440	-4.97	20250217	5770	6.07	20250102	9580	-36.12	20240507	5570	9.87	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
6	20250228	120903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-190	5	-3.02	22174200	3608	86.05	6250	6250	6110	8190	4410	6300	6145.84	0.12	-129	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	723	16.04	1.70	12	0.03	381.00	3598.00	9580	20240507	-36.22	5570	20241209	9.69	6440	-5.12	20250217	5770	5.89	20250102	9580	-36.22	20240507	5570	9.69	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
7	20250228	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-140	5	-2.22	17341670	2818	67.21	6250	6250	6120	8190	4410	6300	6153.89	0.12	-111	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	729	16.17	1.71	12	0.02	381.00	3598.00	9580	20240507	-35.70	5570	20241209	10.59	6440	-4.35	20250217	5770	6.76	20250102	9580	-35.70	20240507	5570	10.59	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
8	20250228	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-150	5	-2.38	13778810	2236	53.33	6250	6250	6120	8190	4410	6300	6162.26	0.12	-57	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	728	16.14	1.71	12	0.02	381.00	3598.00	9580	20240507	-35.80	5570	20241209	10.41	6440	-4.50	20250217	5770	6.59	20250102	9580	-35.80	20240507	5570	10.41	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
9	20250228	090906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-60	5	-0.95	2235680	358	8.54	6250	6250	6240	8190	4410	6300	6244.92	0.12	-57	6406	6352	6296	6242	6186	6325	6215	12	1890	100	4030	10	1	11840684	739	16.38	1.73	12	0.00	381.00	3598.00	9580	20240507	-34.86	5570	20241209	12.03	6440	-3.11	20250217	5770	8.15	20250102	9580	-34.86	20240507	5570	12.03	20241209	0.71	N	127980	100	11 억	14777	N	N	N	N
10	20250227	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	26393410	4193	37.99	6340	6350	6240	8210	4430	6320	6293.10	0.13	-155	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	746	16.54	1.75	12	0.04	381.00	3598.00	9580	20240507	-34.24	5570	20241209	13.11	6440	-2.17	20250217	5770	9.19	20250102	9580	-34.24	20240507	5570	13.11	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
11	20250227	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-70	5	-1.11	26185790	4160	37.69	6340	6350	6240	8210	4430	6320	6293.11	0.13	-149	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	740	16.40	1.74	12	0.04	381.00	3598.00	9580	20240507	-34.76	5570	20241209	12.21	6440	-2.95	20250217	5770	8.32	20250102	9580	-34.76	20240507	5570	12.21	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
12	20250227	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-60	5	-0.95	23671490	3758	34.05	6340	6350	6240	8210	4430	6320	6297.52	0.13	-149	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	741	16.43	1.74	12	0.03	381.00	3598.00	9580	20240507	-34.66	5570	20241209	12.39	6440	-2.80	20250217	5770	8.49	20250102	9580	-34.66	20240507	5570	12.39	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
13	20250227	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-20	5	-0.32	21727410	3448	31.24	6340	6350	6240	8210	4430	6320	6300.07	0.13	-147	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	746	16.54	1.75	12	0.03	381.00	3598.00	9580	20240507	-34.24	5570	20241209	13.11	6440	-2.17	20250217	5770	9.19	20250102	9580	-34.24	20240507	5570	13.11	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
14	20250227	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-60	5	-0.95	19822510	3144	28.49	6340	6350	6240	8210	4430	6320	6303.62	0.13	-103	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	741	16.43	1.74	12	0.03	381.00	3598.00	9580	20240507	-34.66	5570	20241209	12.39	6440	-2.80	20250217	5770	8.49	20250102	9580	-34.66	20240507	5570	12.39	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
15	20250227	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-40	5	-0.63	14880660	2355	21.34	6340	6350	6240	8210	4430	6320	6318.61	0.13	-50	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	744	16.48	1.75	12	0.02	381.00	3598.00	9580	20240507	-34.45	5570	20241209	12.75	6440	-2.48	20250217	5770	8.84	20250102	9580	-34.45	20240507	5570	12.75	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
16	20250227	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-30	5	-0.47	8434590	1336	12.10	6340	6350	6240	8210	4430	6320	6311.85	0.13	-95	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	745	16.51	1.75	12	0.01	381.00	3598.00	9580	20240507	-34.34	5570	20241209	12.93	6440	-2.33	20250217	5770	9.01	20250102	9580	-34.34	20240507	5570	12.93	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
17	20250227	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	0	3	0.00	4987510	788	7.14	6340	6350	6320	8210	4430	6320	6333.41	0.13	-115	6473	6396	6273	6196	6073	6435	6235	12	1890	100	4040	10	1	11840684	748	16.59	1.76	12	0.01	381.00	3598.00	9580	20240507	-34.03	5570	20241209	13.46	6440	-1.86	20250217	5770	9.53	20250102	9580	-34.03	20240507	5570	13.46	20241209	0.72	N	127980	100	11 억	14932	N	N	N	N
18	20250226	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	110	2	1.77	69162990	11037	318.71	6210	6350	6150	8070	4350	6210	6266.47	0.13	-102	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	748	16.59	1.76	12	0.09	381.00	3598.00	9580	20240507	-34.03	5570	20241209	13.46	6440	-1.86	20250217	5770	9.53	20250102	9580	-34.03	20240507	5570	13.46	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
19	20250226	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	110	2	1.77	68606830	10949	316.17	6210	6350	6150	8070	4350	6210	6266.04	0.13	-98	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	748	16.59	1.76	12	0.09	381.00	3598.00	9580	20240507	-34.03	5570	20241209	13.46	6440	-1.86	20250217	5770	9.53	20250102	9580	-34.03	20240507	5570	13.46	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
20	20250226	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	100	2	1.61	64865040	10356	299.05	6210	6350	6150	8070	4350	6210	6263.52	0.13	-85	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	747	16.56	1.75	12	0.09	381.00	3598.00	9580	20240507	-34.13	5570	20241209	13.29	6440	-2.02	20250217	5770	9.36	20250102	9580	-34.13	20240507	5570	13.29	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
21	20250226	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	100	2	1.61	61432920	9811	283.31	6210	6350	6150	8070	4350	6210	6261.64	0.13	-88	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	747	16.56	1.75	12	0.08	381.00	3598.00	9580	20240507	-34.13	5570	20241209	13.29	6440	-2.02	20250217	5770	9.36	20250102	9580	-34.13	20240507	5570	13.29	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
22	20250226	120857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	60	2	0.97	52904620	8457	244.21	6210	6350	6150	8070	4350	6210	6255.72	0.13	-99	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	742	16.46	1.74	12	0.07	381.00	3598.00	9580	20240507	-34.55	5570	20241209	12.57	6440	-2.64	20250217	5770	8.67	20250102	9580	-34.55	20240507	5570	12.57	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
23	20250226	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	70	2	1.13	47933950	7666	221.37	6210	6350	6150	8070	4350	6210	6252.80	0.13	-103	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	744	16.48	1.75	12	0.06	381.00	3598.00	9580	20240507	-34.45	5570	20241209	12.75	6440	-2.48	20250217	5770	8.84	20250102	9580	-34.45	20240507	5570	12.75	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
24	20250226	100853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	80	2	1.29	21066080	3396	98.07	6210	6300	6150	8070	4350	6210	6203.20	0.13	73	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	745	16.51	1.75	12	0.03	381.00	3598.00	9580	20240507	-34.34	5570	20241209	12.93	6440	-2.33	20250217	5770	9.01	20250102	9580	-34.34	20240507	5570	12.93	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
25	20250226	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-60	5	-0.97	2405720	388	11.20	6210	6210	6150	8070	4350	6210	6200.31	0.13	0	6303	6256	6233	6186	6163	6245	6175	12	1860	100	3970	10	1	11840684	728	16.14	1.71	12	0.00	381.00	3598.00	9580	20240507	-35.80	5570	20241209	10.41	6440	-4.50	20250217	5770	6.59	20250102	9580	-35.80	20240507	5570	10.41	20241209	0.72	N	127980	100	11 억	15034	N	N	N	N
26	20250225	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	0	3	0.00	21569220	3463	154.87	6210	6280	6210	8070	4350	6210	6228.48	0.13	-189	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	735	16.30	1.73	12	0.03	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
27	20250225	150851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	0	3	0.00	20824020	3343	149.51	6210	6280	6210	8070	4350	6210	6229.14	0.13	-189	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	735	16.30	1.73	12	0.03	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
28	20250225	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	30	2	0.48	18680480	2998	134.08	6210	6280	6210	8070	4350	6210	6230.98	0.13	-186	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	739	16.38	1.73	12	0.03	381.00	3598.00	9580	20240507	-34.86	5570	20241209	12.03	6440	-3.11	20250217	5770	8.15	20250102	9580	-34.86	20240507	5570	12.03	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
29	20250225	130854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	40	2	0.64	13620830	2184	97.67	6210	6280	6210	8070	4350	6210	6236.64	0.13	-180	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	740	16.40	1.74	12	0.02	381.00	3598.00	9580	20240507	-34.76	5570	20241209	12.21	6440	-2.95	20250217	5770	8.32	20250102	9580	-34.76	20240507	5570	12.21	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
30	20250225	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	70	2	1.13	12656590	2030	90.79	6210	6280	6210	8070	4350	6210	6234.77	0.13	-176	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	744	16.48	1.75	12	0.02	381.00	3598.00	9580	20240507	-34.45	5570	20241209	12.75	6440	-2.48	20250217	5770	8.84	20250102	9580	-34.45	20240507	5570	12.75	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
31	20250225	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	20	2	0.32	5164420	829	37.08	6210	6250	6210	8070	4350	6210	6229.70	0.13	-109	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	738	16.35	1.73	12	0.01	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
32	20250225	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	20	2	0.32	2434560	391	17.49	6210	6250	6210	8070	4350	6210	6226.50	0.13	-107	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	738	16.35	1.73	12	0.00	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
33	20250225	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	0	3	0.00	12420	2	0.09	6210	6210	6210	8070	4350	6210	6210.00	0.13	0	6310	6260	6190	6140	6070	6285	6165	12	1860	100	3970	10	1	11840684	735	16.30	1.73	12	0.00	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.72	N	127980	100	11 억	15205	N	N	N	N
34	20250224	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	10	2	0.16	13801660	2236	62.18	6200	6240	6120	8060	4340	6200	6172.44	0.13	32	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	735	16.30	1.73	12	0.02	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
35	20250224	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	0	3	0.00	13038830	2113	58.76	6200	6240	6120	8060	4340	6200	6170.77	0.13	34	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	734	16.27	1.72	12	0.02	381.00	3598.00	9580	20240507	-35.28	5570	20241209	11.31	6440	-3.73	20250217	5770	7.45	20250102	9580	-35.28	20240507	5570	11.31	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
36	20250224	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-40	5	-0.65	12802910	2075	57.70	6200	6240	6120	8060	4340	6200	6170.08	0.13	36	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	729	16.17	1.71	12	0.02	381.00	3598.00	9580	20240507	-35.70	5570	20241209	10.59	6440	-4.35	20250217	5770	6.76	20250102	9580	-35.70	20240507	5570	10.59	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
37	20250224	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	10	2	0.16	11877810	1926	53.56	6200	6210	6120	8060	4340	6200	6167.09	0.13	22	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	735	16.30	1.73	12	0.02	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
38	20250224	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-50	5	-0.81	11680710	1894	52.67	6200	6200	6120	8060	4340	6200	6167.22	0.13	22	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	728	16.14	1.71	12	0.02	381.00	3598.00	9580	20240507	-35.80	5570	20241209	10.41	6440	-4.50	20250217	5770	6.59	20250102	9580	-35.80	20240507	5570	10.41	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
39	20250224	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-60	5	-0.97	10015660	1623	45.13	6200	6200	6120	8060	4340	6200	6171.08	0.13	-31	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	727	16.12	1.71	12	0.01	381.00	3598.00	9580	20240507	-35.91	5570	20241209	10.23	6440	-4.66	20250217	5770	6.41	20250102	9580	-35.91	20240507	5570	10.23	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
40	20250224	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-40	5	-0.65	4909460	797	22.16	6200	6200	6120	8060	4340	6200	6159.92	0.13	-23	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	729	16.17	1.71	12	0.01	381.00	3598.00	9580	20240507	-35.70	5570	20241209	10.59	6440	-4.35	20250217	5770	6.76	20250102	9580	-35.70	20240507	5570	10.59	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
41	20250224	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-10	5	-0.16	902120	146	4.06	6200	6200	6150	8060	4340	6200	6178.90	0.13	-2	6340	6270	6190	6120	6040	6230	6080	12	1860	100	3960	10	1	11840684	733	16.25	1.72	12	0.00	381.00	3598.00	9580	20240507	-35.39	5570	20241209	11.13	6440	-3.88	20250217	5770	7.28	20250102	9580	-35.39	20240507	5570	11.13	20241209	0.72	N	127980	100	11 억	15173	N	N	N	N
42	20250221	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-30	5	-0.48	22197510	3595	64.08	6260	6260	6110	8090	4370	6230	6174.55	0.13	37	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	734	16.27	1.72	12	0.03	381.00	3598.00	9580	20240507	-35.28	5570	20241209	11.31	6440	-3.73	20250217	5770	7.45	20250102	9580	-35.28	20240507	5570	11.31	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
43	20250221	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-40	5	-0.64	18207260	2951	52.60	6260	6260	6110	8090	4370	6230	6169.86	0.13	113	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	733	16.25	1.72	12	0.02	381.00	3598.00	9580	20240507	-35.39	5570	20241209	11.13	6440	-3.88	20250217	5770	7.28	20250102	9580	-35.39	20240507	5570	11.13	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
44	20250221	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-40	5	-0.64	17335020	2810	50.09	6260	6260	6110	8090	4370	6230	6169.05	0.13	113	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	733	16.25	1.72	12	0.02	381.00	3598.00	9580	20240507	-35.39	5570	20241209	11.13	6440	-3.88	20250217	5770	7.28	20250102	9580	-35.39	20240507	5570	11.13	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
45	20250221	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-40	5	-0.64	17248680	2796	49.84	6260	6260	6110	8090	4370	6230	6169.06	0.13	113	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	733	16.25	1.72	12	0.02	381.00	3598.00	9580	20240507	-35.39	5570	20241209	11.13	6440	-3.88	20250217	5770	7.28	20250102	9580	-35.39	20240507	5570	11.13	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
46	20250221	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-40	5	-0.64	12069970	1954	34.83	6260	6260	6110	8090	4370	6230	6177.06	0.13	14	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	733	16.25	1.72	12	0.02	381.00	3598.00	9580	20240507	-35.39	5570	20241209	11.13	6440	-3.88	20250217	5770	7.28	20250102	9580	-35.39	20240507	5570	11.13	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
47	20250221	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-90	5	-1.44	11754650	1903	33.92	6260	6260	6110	8090	4370	6230	6176.90	0.13	14	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	727	16.12	1.71	12	0.02	381.00	3598.00	9580	20240507	-35.91	5570	20241209	10.23	6440	-4.66	20250217	5770	6.41	20250102	9580	-35.91	20240507	5570	10.23	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
48	20250221	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-10	5	-0.16	2433080	391	6.97	6260	6260	6200	8090	4370	6230	6222.71	0.13	15	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	736	16.33	1.73	12	0.00	381.00	3598.00	9580	20240507	-35.07	5570	20241209	11.67	6440	-3.42	20250217	5770	7.80	20250102	9580	-35.07	20240507	5570	11.67	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
49	20250221	090840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	0	3	0.00	0	0	0.00	0	0	0	8090	4370	6230	0.00	0.13	0	6336	6282	6246	6192	6156	6265	6175	12	1860	100	3980	10	1	11840684	738	16.35	1.73	12	0.00	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.72	N	127980	100	11 억	15136	N	N	N	N
50	20250220	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-70	5	-1.11	34947790	5610	93.83	6300	6300	6210	8190	4410	6300	6229.55	0.13	-166	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	738	16.35	1.73	12	0.05	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
51	20250220	150836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-60	5	-0.95	30118480	4835	80.87	6300	6300	6210	8190	4410	6300	6229.26	0.13	-163	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	739	16.38	1.73	12	0.04	381.00	3598.00	9580	20240507	-34.86	5570	20241209	12.03	6440	-3.11	20250217	5770	8.15	20250102	9580	-34.86	20240507	5570	12.03	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
52	20250220	140836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-90	5	-1.43	27720580	4450	74.43	6300	6300	6210	8190	4410	6300	6229.34	0.13	-140	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	735	16.30	1.73	12	0.04	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
53	20250220	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-60	5	-0.95	16159900	2591	43.34	6300	6300	6210	8190	4410	6300	6236.94	0.13	-155	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	739	16.38	1.73	12	0.02	381.00	3598.00	9580	20240507	-34.86	5570	20241209	12.03	6440	-3.11	20250217	5770	8.15	20250102	9580	-34.86	20240507	5570	12.03	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
54	20250220	120835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-90	5	-1.43	15617620	2504	41.88	6300	6300	6210	8190	4410	6300	6237.07	0.13	-136	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	735	16.30	1.73	12	0.02	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
55	20250220	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-60	5	-0.95	14188630	2274	38.03	6300	6300	6210	8190	4410	6300	6239.50	0.13	-136	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	739	16.38	1.73	12	0.02	381.00	3598.00	9580	20240507	-34.86	5570	20241209	12.03	6440	-3.11	20250217	5770	8.15	20250102	9580	-34.86	20240507	5570	12.03	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
56	20250220	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-70	5	-1.11	6061070	971	16.24	6300	6300	6220	8190	4410	6300	6242.09	0.13	-121	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	738	16.35	1.73	12	0.01	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
57	20250220	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-70	5	-1.11	456460	73	1.22	6300	6300	6230	8190	4410	6300	6252.88	0.13	0	6466	6382	6266	6182	6066	6425	6225	12	1890	100	4030	10	1	11840684	738	16.35	1.73	12	0.00	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.71	N	127980	100	11 억	15299	N	N	N	N
58	20250219	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	70	2	1.12	37408050	5979	58.31	6230	6350	6150	8090	4370	6230	6256.57	0.11	-532	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	746	16.54	1.75	12	0.05	381.00	3598.00	9580	20240507	-34.24	5570	20241209	13.11	6440	-2.17	20250217	5770	9.19	20250102	9580	-34.24	20240507	5570	13.11	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
59	20250219	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	90	2	1.44	36639680	5857	57.12	6230	6350	6150	8090	4370	6230	6255.71	0.11	-510	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	748	16.59	1.76	12	0.05	381.00	3598.00	9580	20240507	-34.03	5570	20241209	13.46	6440	-1.86	20250217	5770	9.53	20250102	9580	-34.03	20240507	5570	13.46	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
60	20250219	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	90	2	1.44	34806540	5567	54.29	6230	6350	6150	8090	4370	6230	6252.30	0.11	-300	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	748	16.59	1.76	12	0.05	381.00	3598.00	9580	20240507	-34.03	5570	20241209	13.46	6440	-1.86	20250217	5770	9.53	20250102	9580	-34.03	20240507	5570	13.46	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
61	20250219	130831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	70	2	1.12	33106610	5297	51.66	6230	6350	6150	8090	4370	6230	6250.07	0.11	-257	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	746	16.54	1.75	12	0.04	381.00	3598.00	9580	20240507	-34.24	5570	20241209	13.11	6440	-2.17	20250217	5770	9.19	20250102	9580	-34.24	20240507	5570	13.11	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
62	20250219	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	40	2	0.64	32134210	5142	50.15	6230	6350	6150	8090	4370	6230	6249.36	0.11	-252	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	742	16.46	1.74	12	0.04	381.00	3598.00	9580	20240507	-34.55	5570	20241209	12.57	6440	-2.64	20250217	5770	8.67	20250102	9580	-34.55	20240507	5570	12.57	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
63	20250219	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	70	2	1.12	26060170	4171	40.68	6230	6350	6150	8090	4370	6230	6247.94	0.11	-369	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	746	16.54	1.75	12	0.04	381.00	3598.00	9580	20240507	-34.24	5570	20241209	13.11	6440	-2.17	20250217	5770	9.19	20250102	9580	-34.24	20240507	5570	13.11	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
64	20250219	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	40	2	0.64	8981850	1436	14.00	6230	6350	6150	8090	4370	6230	6254.77	0.11	-236	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	742	16.46	1.74	12	0.01	381.00	3598.00	9580	20240507	-34.55	5570	20241209	12.57	6440	-2.64	20250217	5770	8.67	20250102	9580	-34.55	20240507	5570	12.57	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
65	20250219	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	80	2	1.28	2703140	435	4.24	6230	6350	6150	8090	4370	6230	6214.11	0.11	5	6423	6326	6213	6116	6003	6375	6165	12	1860	100	3980	10	1	11840684	747	16.56	1.75	12	0.00	381.00	3598.00	9580	20240507	-34.13	5570	20241209	13.29	6440	-2.02	20250217	5770	9.36	20250102	9580	-34.13	20240507	5570	13.29	20241209	0.70	N	127980	100	11 억	12824	N	N	N	N
66	20250218	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	30	2	0.48	63741070	10251	31.90	6140	6310	6100	8060	4340	6200	6218.03	0.12	-975	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	738	16.35	1.73	12	0.09	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
67	20250218	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	40	2	0.65	61473650	9887	30.76	6140	6310	6100	8060	4340	6200	6217.62	0.12	-859	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	739	16.38	1.73	12	0.08	381.00	3598.00	9580	20240507	-34.86	5570	20241209	12.03	6440	-3.11	20250217	5770	8.15	20250102	9580	-34.86	20240507	5570	12.03	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
68	20250218	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	60	2	0.97	47340100	7613	23.69	6140	6310	6100	8060	4340	6200	6218.32	0.12	-992	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	741	16.43	1.74	12	0.06	381.00	3598.00	9580	20240507	-34.66	5570	20241209	12.39	6440	-2.80	20250217	5770	8.49	20250102	9580	-34.66	20240507	5570	12.39	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
69	20250218	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	10	2	0.16	38315110	6163	19.18	6140	6310	6100	8060	4340	6200	6216.96	0.12	-789	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	735	16.30	1.73	12	0.05	381.00	3598.00	9580	20240507	-35.18	5570	20241209	11.49	6440	-3.57	20250217	5770	7.63	20250102	9580	-35.18	20240507	5570	11.49	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
70	20250218	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	60	2	0.97	33704870	5423	16.87	6140	6310	6100	8060	4340	6200	6215.17	0.12	-897	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	741	16.43	1.74	12	0.05	381.00	3598.00	9580	20240507	-34.66	5570	20241209	12.39	6440	-2.80	20250217	5770	8.49	20250102	9580	-34.66	20240507	5570	12.39	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
71	20250218	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	110	2	1.77	33635820	5412	16.84	6140	6310	6100	8060	4340	6200	6215.04	0.12	-895	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	747	16.56	1.75	12	0.05	381.00	3598.00	9580	20240507	-34.13	5570	20241209	13.29	6440	-2.02	20250217	5770	9.36	20250102	9580	-34.13	20240507	5570	13.29	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
72	20250218	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	20	2	0.32	17039300	2757	8.58	6140	6240	6100	8060	4340	6200	6180.38	0.12	17	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	736	16.33	1.73	12	0.02	381.00	3598.00	9580	20240507	-35.07	5570	20241209	11.67	6440	-3.42	20250217	5770	7.80	20250102	9580	-35.07	20240507	5570	11.67	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
73	20250218	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	40	2	0.65	4174040	679	2.11	6140	6240	6100	8060	4340	6200	6147.33	0.12	65	6600	6400	6240	6040	5880	6500	6140	12	1860	100	3960	10	1	11840684	739	16.38	1.73	12	0.01	381.00	3598.00	9580	20240507	-34.86	5570	20241209	12.03	6440	-3.11	20250217	5770	8.15	20250102	9580	-34.86	20240507	5570	12.03	20241209	0.71	N	127980	100	11 억	13799	N	N	N	N
74	20250217	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	130	2	2.14	201727900	32138	429.60	6150	6440	6080	7890	4250	6070	6276.93	0.12	-950	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	734	16.27	1.72	12	0.27	381.00	3598.00	9580	20240507	-35.28	5570	20241209	11.31	6440	-3.73	20250217	5770	7.45	20250102	9580	-35.28	20240507	5570	11.31	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
75	20250217	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	180	2	2.97	197936110	31527	421.43	6150	6440	6080	7890	4250	6070	6278.30	0.12	-539	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	740	16.40	1.74	12	0.27	381.00	3598.00	9580	20240507	-34.76	5570	20241209	12.21	6440	-2.95	20250217	5770	8.32	20250102	9580	-34.76	20240507	5570	12.21	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
76	20250217	140825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	160	2	2.64	190536130	30341	405.57	6150	6440	6080	7890	4250	6070	6279.82	0.12	-176	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	738	16.35	1.73	12	0.26	381.00	3598.00	9580	20240507	-34.97	5570	20241209	11.85	6440	-3.26	20250217	5770	7.97	20250102	9580	-34.97	20240507	5570	11.85	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
77	20250217	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	240	2	3.95	135018700	21319	284.98	6150	6440	6120	7890	4250	6070	6333.26	0.12	-1905	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	747	16.56	1.75	12	0.18	381.00	3598.00	9580	20240507	-34.13	5570	20241209	13.29	6440	-2.02	20250217	5770	9.36	20250102	9580	-34.13	20240507	5570	13.29	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
78	20250217	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	240	2	3.95	129865160	20497	273.99	6150	6440	6120	7890	4250	6070	6335.81	0.12	-1875	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	747	16.56	1.75	12	0.17	381.00	3598.00	9580	20240507	-34.13	5570	20241209	13.29	6440	-2.02	20250217	5770	9.36	20250102	9580	-34.13	20240507	5570	13.29	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
79	20250217	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	310	2	5.11	109771030	17324	231.57	6150	6440	6120	7890	4250	6070	6336.36	0.12	-1768	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	755	16.75	1.77	12	0.15	381.00	3598.00	9580	20240507	-33.40	5570	20241209	14.54	6440	-0.93	20250217	5770	10.57	20250102	9580	-33.40	20240507	5570	14.54	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
80	20250217	100825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	320	2	5.27	90778950	14341	191.70	6150	6440	6120	7890	4250	6070	6330.03	0.12	-246	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	757	16.77	1.78	12	0.12	381.00	3598.00	9580	20240507	-33.30	5570	20241209	14.72	6440	-0.78	20250217	5770	10.75	20250102	9580	-33.30	20240507	5570	14.72	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
81	20250217	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	110	2	1.81	2065800	335	4.48	6150	6230	6120	7890	4250	6070	6166.57	0.12	-9	6170	6120	6030	5980	5890	6145	6005	12	1820	100	3880	10	1	11840684	732	16.22	1.72	12	0.00	381.00	3598.00	9580	20240507	-35.49	5570	20241209	10.95	6250	-1.12	20250106	5770	7.11	20250102	9580	-35.49	20240507	5570	10.95	20241209	0.70	N	127980	100	11 억	14749	N	N	N	N
82	20250214	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	100	2	1.68	45134800	7481	145.18	5970	6080	5940	7760	4180	5970	6031.97	0.12	-37	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	719	15.93	1.69	12	0.06	381.00	3598.00	9580	20240507	-36.64	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	9580	-36.64	20240507	5570	8.98	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
83	20250214	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	80	2	1.34	41935920	6954	134.95	5970	6080	5940	7760	4180	5970	6030.47	0.12	-35	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	716	15.88	1.68	12	0.06	381.00	3598.00	9580	20240507	-36.85	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	9580	-36.85	20240507	5570	8.62	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
84	20250214	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	90	2	1.51	37724240	6258	121.44	5970	6080	5940	7760	4180	5970	6028.16	0.12	-36	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	718	15.91	1.68	12	0.05	381.00	3598.00	9580	20240507	-36.74	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	9580	-36.74	20240507	5570	8.80	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
85	20250214	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	70	2	1.17	34019980	5647	109.59	5970	6080	5940	7760	4180	5970	6024.43	0.12	-42	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	715	15.85	1.68	12	0.05	381.00	3598.00	9580	20240507	-36.95	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	9580	-36.95	20240507	5570	8.44	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
86	20250214	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	90	2	1.51	26667980	4432	86.01	5970	6080	5940	7760	4180	5970	6017.14	0.12	-49	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	718	15.91	1.68	12	0.04	381.00	3598.00	9580	20240507	-36.74	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	9580	-36.74	20240507	5570	8.80	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
87	20250214	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	100	2	1.68	12051120	2010	39.01	5970	6080	5940	7760	4180	5970	5995.58	0.12	-50	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	9580	20240507	-36.64	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	9580	-36.64	20240507	5570	8.98	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
88	20250214	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	20	2	0.34	3947530	661	12.83	5970	6000	5940	7760	4180	5970	5972.06	0.12	8	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	709	15.72	1.66	12	0.01	381.00	3598.00	9580	20240507	-37.47	5570	20241209	7.54	6250	-4.16	20250106	5770	3.81	20250102	9580	-37.47	20240507	5570	7.54	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
89	20250214	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	0	3	0.00	1164150	195	3.78	5970	5970	5970	7760	4180	5970	5970.00	0.12	23	6030	6000	5950	5920	5870	6015	5935	12	1790	100	3820	10	1	11840684	707	15.67	1.66	12	0.00	381.00	3598.00	9580	20240507	-37.68	5570	20241209	7.18	6250	-4.48	20250106	5770	3.47	20250102	9580	-37.68	20240507	5570	7.18	20241209	0.73	N	127980	100	11 억	14786	N	N	N	N
90	20250213	160814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	50	2	0.84	30625870	5153	159.04	5950	5980	5900	7690	4150	5920	5940.44	0.13	-186	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	707	15.67	1.66	12	0.04	381.00	3598.00	9580	20240507	-37.68	5570	20241209	7.18	6250	-4.48	20250106	5770	3.47	20250102	9580	-37.68	20240507	5570	7.18	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
91	20250213	150816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	60	2	1.01	27198810	4579	141.33	5950	5980	5900	7690	4150	5920	5939.90	0.13	-146	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	708	15.70	1.66	12	0.04	381.00	3598.00	9580	20240507	-37.58	5570	20241209	7.36	6250	-4.32	20250106	5770	3.64	20250102	9580	-37.58	20240507	5570	7.36	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
92	20250213	140814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	40	2	0.68	17078990	2881	88.92	5950	5960	5900	7690	4150	5920	5928.15	0.13	-156	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	706	15.64	1.66	12	0.02	381.00	3598.00	9580	20240507	-37.79	5570	20241209	7.00	6250	-4.64	20250106	5770	3.29	20250102	9580	-37.79	20240507	5570	7.00	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
93	20250213	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	10	2	0.17	15482470	2613	80.65	5950	5960	5900	7690	4150	5920	5925.17	0.13	-154	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	702	15.56	1.65	12	0.02	381.00	3598.00	9580	20240507	-38.10	5570	20241209	6.46	6250	-5.12	20250106	5770	2.77	20250102	9580	-38.10	20240507	5570	6.46	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
94	20250213	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-20	5	-0.34	12268230	2070	63.89	5950	5960	5900	7690	4150	5920	5926.68	0.13	-155	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	699	15.49	1.64	12	0.02	381.00	3598.00	9580	20240507	-38.41	5570	20241209	5.92	6250	-5.60	20250106	5770	2.25	20250102	9580	-38.41	20240507	5570	5.92	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
95	20250213	110813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-10	5	-0.17	6701530	1129	34.85	5950	5960	5910	7690	4150	5920	5935.81	0.13	-194	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	700	15.51	1.64	12	0.01	381.00	3598.00	9580	20240507	-38.31	5570	20241209	6.10	6250	-5.44	20250106	5770	2.43	20250102	9580	-38.31	20240507	5570	6.10	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
96	20250213	100814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	40	2	0.68	676760	114	3.52	5950	5960	5920	7690	4150	5920	5936.49	0.13	-19	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	706	15.64	1.66	12	0.00	381.00	3598.00	9580	20240507	-37.79	5570	20241209	7.00	6250	-4.64	20250106	5770	3.29	20250102	9580	-37.79	20240507	5570	7.00	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
97	20250213	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	30	2	0.51	89250	15	0.46	5950	5950	5950	7690	4150	5920	5950.00	0.13	15	6033	5976	5943	5886	5853	5960	5870	12	1770	100	3780	10	1	11840684	705	15.62	1.65	12	0.00	381.00	3598.00	9580	20240507	-37.89	5570	20241209	6.82	6250	-4.80	20250106	5770	3.12	20250102	9580	-37.89	20240507	5570	6.82	20241209	0.71	N	127980	100	11 억	14972	N	N	N	N
98	20250212	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-70	5	-1.17	18046000	3040	20.26	5970	6000	5910	7780	4200	5990	5936.18	0.13	-209	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	701	15.54	1.65	12	0.03	381.00	3598.00	9580	20240507	-38.20	5570	20241209	6.28	6250	-5.28	20250106	5770	2.60	20250102	9580	-38.20	20240507	5570	6.28	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
99	20250212	150807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-60	5	-1.00	17395200	2930	19.53	5970	6000	5910	7780	4200	5990	5936.93	0.13	-192	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	702	15.56	1.65	12	0.02	381.00	3598.00	9580	20240507	-38.10	5570	20241209	6.46	6250	-5.12	20250106	5770	2.77	20250102	9580	-38.10	20240507	5570	6.46	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
100	20250212	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-80	5	-1.34	15660850	2638	17.58	5970	6000	5910	7780	4200	5990	5936.64	0.13	-80	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	700	15.51	1.64	12	0.02	381.00	3598.00	9580	20240507	-38.31	5570	20241209	6.10	6250	-5.44	20250106	5770	2.43	20250102	9580	-38.31	20240507	5570	6.10	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
101	20250212	130811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-40	5	-0.67	7454550	1252	8.35	5970	6000	5910	7780	4200	5990	5954.11	0.13	-108	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	705	15.62	1.65	12	0.01	381.00	3598.00	9580	20240507	-37.89	5570	20241209	6.82	6250	-4.80	20250106	5770	3.12	20250102	9580	-37.89	20240507	5570	6.82	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
102	20250212	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-50	5	-0.83	5359410	900	6.00	5970	6000	5910	7780	4200	5990	5954.90	0.13	-66	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	703	15.59	1.65	12	0.01	381.00	3598.00	9580	20240507	-38.00	5570	20241209	6.64	6250	-4.96	20250106	5770	2.95	20250102	9580	-38.00	20240507	5570	6.64	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
103	20250212	110806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-40	5	-0.67	2027360	340	2.27	5970	6000	5910	7780	4200	5990	5962.82	0.13	-62	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	705	15.62	1.65	12	0.00	381.00	3598.00	9580	20240507	-37.89	5570	20241209	6.82	6250	-4.80	20250106	5770	3.12	20250102	9580	-37.89	20240507	5570	6.82	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
104	20250212	100800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	10	2	0.17	1985560	333	2.22	5970	6000	5910	7780	4200	5990	5962.64	0.13	-56	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	710	15.75	1.67	12	0.00	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
105	20250212	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	0	3	0.00	598400	100	0.67	5970	5990	5970	7780	4200	5990	5984.00	0.13	-84	6076	6032	5956	5912	5836	6055	5935	12	1790	100	3830	10	1	11840684	709	15.72	1.66	12	0.00	381.00	3598.00	9580	20240507	-37.47	5570	20241209	7.54	6250	-4.16	20250106	5770	3.81	20250102	9580	-37.47	20240507	5570	7.54	20241209	0.76	N	127980	100	11 억	15181	N	N	N	N
106	20250211	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	40	2	0.67	88705270	15002	150.64	5980	6000	5880	7730	4170	5950	5912.90	0.13	-13	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	709	15.72	1.66	12	0.13	381.00	3598.00	9580	20240507	-37.47	5570	20241209	7.54	6250	-4.16	20250106	5770	3.81	20250102	9580	-37.47	20240507	5570	7.54	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
107	20250211	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-10	5	-0.17	83604230	14142	142.00	5980	6000	5880	7730	4170	5950	5911.77	0.13	83	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	703	15.59	1.65	12	0.12	381.00	3598.00	9580	20240507	-38.00	5570	20241209	6.64	6250	-4.96	20250106	5770	2.95	20250102	9580	-38.00	20240507	5570	6.64	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
108	20250211	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-10	5	-0.17	82249430	13914	139.71	5980	6000	5880	7730	4170	5950	5911.27	0.13	88	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	703	15.59	1.65	12	0.12	381.00	3598.00	9580	20240507	-38.00	5570	20241209	6.64	6250	-4.96	20250106	5770	2.95	20250102	9580	-38.00	20240507	5570	6.64	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
109	20250211	130809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-50	5	-0.84	77191920	13069	131.23	5980	5990	5880	7730	4170	5950	5906.49	0.13	184	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	699	15.49	1.64	12	0.11	381.00	3598.00	9580	20240507	-38.41	5570	20241209	5.92	6250	-5.60	20250106	5770	2.25	20250102	9580	-38.41	20240507	5570	5.92	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
110	20250211	120808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	10	2	0.17	73377190	12424	124.75	5980	5990	5880	7730	4170	5950	5906.08	0.13	164	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	706	15.64	1.66	12	0.10	381.00	3598.00	9580	20240507	-37.79	5570	20241209	7.00	6250	-4.64	20250106	5770	3.29	20250102	9580	-37.79	20240507	5570	7.00	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
111	20250211	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-20	5	-0.34	45236860	7647	76.78	5980	5990	5900	7730	4170	5950	5915.63	0.13	141	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	702	15.56	1.65	12	0.06	381.00	3598.00	9580	20240507	-38.10	5570	20241209	6.46	6250	-5.12	20250106	5770	2.77	20250102	9580	-38.10	20240507	5570	6.46	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
112	20250211	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	10	2	0.17	25811600	4359	43.77	5980	5990	5900	7730	4170	5950	5921.45	0.13	32	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	706	15.64	1.66	12	0.04	381.00	3598.00	9580	20240507	-37.79	5570	20241209	7.00	6250	-4.64	20250106	5770	3.29	20250102	9580	-37.79	20240507	5570	7.00	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
113	20250211	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	30	2	0.50	687710	115	1.15	5980	5990	5980	7730	4170	5950	5980.09	0.13	17	6030	5990	5970	5930	5910	5980	5920	12	1780	100	3800	10	1	11840684	708	15.70	1.66	12	0.00	381.00	3598.00	9580	20240507	-37.58	5570	20241209	7.36	6250	-4.32	20250106	5770	3.64	20250102	9580	-37.58	20240507	5570	7.36	20241209	0.76	N	127980	100	11 억	15194	N	N	N	N
114	20250210	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-20	5	-0.34	59384610	9959	143.79	5970	6010	5950	7760	4180	5970	5962.91	0.13	187	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	705	15.62	1.65	12	0.08	381.00	3598.00	9580	20240507	-37.89	5570	20241209	6.82	6250	-4.80	20250106	5770	3.12	20250102	9580	-37.89	20240507	5570	6.82	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
115	20250210	150804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	10	2	0.17	47559200	7975	115.15	5970	6010	5950	7760	4180	5970	5963.54	0.13	173	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	708	15.70	1.66	12	0.07	381.00	3598.00	9580	20240507	-37.58	5570	20241209	7.36	6250	-4.32	20250106	5770	3.64	20250102	9580	-37.58	20240507	5570	7.36	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
116	20250210	140803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	0	3	0.00	29637950	4969	71.74	5970	6010	5950	7760	4180	5970	5964.57	0.13	163	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	707	15.67	1.66	12	0.04	381.00	3598.00	9580	20240507	-37.68	5570	20241209	7.18	6250	-4.48	20250106	5770	3.47	20250102	9580	-37.68	20240507	5570	7.18	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
117	20250210	130806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-10	5	-0.17	16474470	2760	39.85	5970	6010	5950	7760	4180	5970	5969.01	0.13	126	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	706	15.64	1.66	12	0.02	381.00	3598.00	9580	20240507	-37.79	5570	20241209	7.00	6250	-4.64	20250106	5770	3.29	20250102	9580	-37.79	20240507	5570	7.00	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
118	20250210	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	9292790	1555	22.45	5970	6010	5960	7760	4180	5970	5976.07	0.13	79	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.01	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
119	20250210	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	20	2	0.34	9238790	1546	22.32	5970	6010	5960	7760	4180	5970	5975.93	0.13	79	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	709	15.72	1.66	12	0.01	381.00	3598.00	9580	20240507	-37.47	5570	20241209	7.54	6250	-4.16	20250106	5770	3.81	20250102	9580	-37.47	20240507	5570	7.54	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
120	20250210	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-10	5	-0.17	7234140	1211	17.48	5970	6010	5960	7760	4180	5970	5973.69	0.13	63	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	706	15.64	1.66	12	0.01	381.00	3598.00	9580	20240507	-37.79	5570	20241209	7.00	6250	-4.64	20250106	5770	3.29	20250102	9580	-37.79	20240507	5570	7.00	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
121	20250210	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	0	3	0.00	4591750	769	11.10	5970	6000	5970	7760	4180	5970	5971.07	0.13	91	6056	6012	5986	5942	5916	6000	5930	12	1790	100	3820	10	1	11840684	707	15.67	1.66	12	0.01	381.00	3598.00	9580	20240507	-37.68	5570	20241209	7.18	6250	-4.48	20250106	5770	3.47	20250102	9580	-37.68	20240507	5570	7.18	20241209	0.75	N	127980	100	11 억	15007	N	N	N	N
122	20250207	160750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	0	3	0.00	40399030	6751	80.48	6000	6030	5960	7760	4180	5970	5984.15	0.12	397	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	707	15.67	1.66	12	0.06	381.00	3598.00	9580	20240507	-37.68	5570	20241209	7.18	6250	-4.48	20250106	5770	3.47	20250102	9580	-37.68	20240507	5570	7.18	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
123	20250207	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	0	3	0.00	37609770	6284	74.92	6000	6030	5960	7760	4180	5970	5985.00	0.12	783	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	707	15.67	1.66	12	0.05	381.00	3598.00	9580	20240507	-37.68	5570	20241209	7.18	6250	-4.48	20250106	5770	3.47	20250102	9580	-37.68	20240507	5570	7.18	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
124	20250207	140751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	21155420	3533	42.12	6000	6030	5970	7760	4180	5970	5987.95	0.12	419	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.03	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
125	20250207	130750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	20855420	3483	41.52	6000	6030	5970	7760	4180	5970	5987.77	0.12	385	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.03	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
126	20250207	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	12609230	2105	25.10	6000	6030	5970	7760	4180	5970	5990.13	0.12	371	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.02	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
127	20250207	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	4007700	668	7.96	6000	6030	5990	7760	4180	5970	5999.55	0.12	191	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.01	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
128	20250207	100750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	1344670	224	2.67	6000	6030	6000	7760	4180	5970	6002.99	0.12	36	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.00	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
129	20250207	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	96000	16	0.19	6000	6000	6000	7760	4180	5970	6000.00	0.12	13	6156	6062	6016	5922	5876	6040	5900	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.00	381.00	3598.00	9580	20240507	-37.37	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.74	N	127980	100	11 억	14610	N	N	N	N
130	20250206	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-70	5	-1.16	48755000	8116	230.05	5970	6110	5970	7850	4230	6040	6007.27	0.12	78	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	707	15.67	1.66	12	0.07	381.00	3598.00	10610	20240124	-43.73	5570	20241209	7.18	6250	-4.48	20250106	5770	3.47	20250102	9580	-37.68	20240507	5570	7.18	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
131	20250206	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-20	5	-0.33	28731020	4765	135.06	5970	6110	5970	7850	4230	6040	6029.59	0.12	-40	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	713	15.80	1.67	12	0.04	381.00	3598.00	10610	20240124	-43.26	5570	20241209	8.08	6250	-3.68	20250106	5770	4.33	20250102	9580	-37.16	20240507	5570	8.08	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
132	20250206	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-40	5	-0.66	26606250	4412	125.06	5970	6110	5970	7850	4230	6040	6030.43	0.12	-101	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	710	15.75	1.67	12	0.04	381.00	3598.00	10610	20240124	-43.45	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	9580	-37.37	20240507	5570	7.72	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
133	20250206	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	70	2	1.16	9027480	1495	42.38	5970	6110	5970	7850	4230	6040	6038.45	0.12	-101	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	723	16.04	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	6250	-2.24	20250106	5770	5.89	20250102	9580	-36.22	20240507	5570	9.69	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
134	20250206	120730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	70	2	1.16	7504190	1245	35.29	5970	6110	5970	7850	4230	6040	6027.46	0.12	-100	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	723	16.04	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	6250	-2.24	20250106	5770	5.89	20250102	9580	-36.22	20240507	5570	9.69	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
135	20250206	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	10	2	0.17	6490860	1079	30.58	5970	6110	5970	7850	4230	6040	6015.63	0.12	-92	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	716	15.88	1.68	12	0.01	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	9580	-36.85	20240507	5570	8.62	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
136	20250206	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	70	2	1.16	5570630	928	26.30	5970	6110	5970	7850	4230	6040	6002.83	0.12	-70	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	723	16.04	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	6250	-2.24	20250106	5770	5.89	20250102	9580	-36.22	20240507	5570	9.69	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
137	20250206	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	0	3	0.00	3535570	591	16.75	5970	6040	5970	7850	4230	6040	5982.35	0.12	-70	6093	6066	6023	5996	5953	6080	6010	12	1810	100	3860	10	1	11840684	715	15.85	1.68	12	0.00	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	9580	-36.95	20240507	5570	8.44	20241209	0.74	N	127980	100	11 억	14532	N	N	N	N
138	20250205	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	50	2	0.83	21024260	3488	52.73	6020	6050	5980	7780	4200	5990	6027.60	0.12	-52	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	715	15.85	1.68	12	0.03	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	9580	-36.95	20240507	5570	8.44	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
139	20250205	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	50	2	0.83	18149220	3012	45.53	6020	6050	5980	7780	4200	5990	6025.64	0.12	-22	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	715	15.85	1.68	12	0.03	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	9580	-36.95	20240507	5570	8.44	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
140	20250205	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	60	2	1.00	14579510	2421	36.60	6020	6050	5980	7780	4200	5990	6022.10	0.12	-22	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	716	15.88	1.68	12	0.02	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	9580	-36.85	20240507	5570	8.62	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
141	20250205	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	50	2	0.83	9749230	1621	24.50	6020	6050	5980	7780	4200	5990	6014.33	0.12	-22	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	715	15.85	1.68	12	0.01	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	9580	-36.95	20240507	5570	8.44	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
142	20250205	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	50	2	0.83	8386440	1395	21.09	6020	6050	5980	7780	4200	5990	6011.78	0.12	-22	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	715	15.85	1.68	12	0.01	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	9580	-36.95	20240507	5570	8.44	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
143	20250205	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	20	2	0.33	4481620	747	11.29	6020	6050	5980	7780	4200	5990	5999.49	0.12	-22	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	712	15.77	1.67	12	0.01	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	9580	-37.27	20240507	5570	7.90	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
144	20250205	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	20	2	0.33	1885240	314	4.75	6020	6050	5990	7780	4200	5990	6003.95	0.12	18	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	712	15.77	1.67	12	0.00	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	9580	-37.27	20240507	5570	7.90	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
145	20250205	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	60	2	1.00	156880	26	0.39	6020	6050	6020	7780	4200	5990	6033.85	0.12	12	6183	6086	6023	5926	5863	6055	5895	12	1790	100	3830	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	9580	-36.85	20240507	5570	8.62	20241209	0.74	N	127980	100	11 억	14584	N	N	N	N
146	20250204	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-30	5	-0.50	39645820	6615	118.12	6000	6120	5960	7820	4220	6020	5993.36	0.12	49	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	709	15.72	1.66	12	0.06	381.00	3598.00	10610	20240124	-43.54	5570	20241209	7.54	6250	-4.16	20250106	5770	3.81	20250102	9580	-37.47	20240507	5570	7.54	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N
147	20250204	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-10	5	-0.17	22691810	3777	67.45	6000	6120	5960	7820	4220	6020	6007.89	0.12	93	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	712	15.77	1.67	12	0.03	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	9580	-37.27	20240507	5570	7.90	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N
148	20250204	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	0	3	0.00	17554500	2918	52.11	6000	6120	5960	7820	4220	6020	6015.94	0.12	84	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	713	15.80	1.67	12	0.02	381.00	3598.00	10610	20240124	-43.26	5570	20241209	8.08	6250	-3.68	20250106	5770	4.33	20250102	9580	-37.16	20240507	5570	8.08	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N
149	20250204	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	-40	5	-0.66	14920290	2481	44.30	6000	6120	5960	7820	4220	6020	6013.82	0.12	94	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	708	15.70	1.66	12	0.02	381.00	3598.00	10610	20240124	-43.64	5570	20241209	7.36	6250	-4.32	20250106	5770	3.64	20250102	9580	-37.58	20240507	5570	7.36	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N
150	20250204	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	30	2	0.50	11483020	1909	34.09	6000	6120	5960	7820	4220	6020	6015.20	0.12	94	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	716	15.88	1.68	12	0.02	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	9580	-36.85	20240507	5570	8.62	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N
151	20250204	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	0	3	0.00	11446800	1903	33.98	6000	6120	5960	7820	4220	6020	6015.13	0.12	96	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	713	15.80	1.67	12	0.02	381.00	3598.00	10610	20240124	-43.26	5570	20241209	8.08	6250	-3.68	20250106	5770	4.33	20250102	9580	-37.16	20240507	5570	8.08	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N
152	20250204	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	30	2	0.50	3558670	591	10.55	6000	6120	5960	7820	4220	6020	6021.44	0.12	76	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	9580	-36.85	20240507	5570	8.62	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N
153	20250204	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	30	2	0.50	431120	72	1.29	6000	6050	5960	7820	4220	6020	5987.78	0.12	-3	6206	6112	6066	5972	5926	6090	5950	12	1800	100	3850	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	9580	-36.85	20240507	5570	8.62	20241209	0.76	N	127980	100	11 억	14535	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History