KissMeData/459100/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	investmentCareful	shortOverheated
2	20250228	161429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-470	5	-5.04	9491464330	1053206	10.25	9300	9440	8700	12110	6530	9320	9012.22	4.40	34517	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1113	11.80	3.57	12	8.38	750.00	2477.00	23850	20241120	-62.89	6500	20241120	36.15	10570	-16.27	20250107	7430	19.11	20250226	23850	-62.89	20241120	6500	36.15	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
3	20250228	151435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	-550	5	-5.90	8949289690	991762	9.65	9300	9440	8700	12110	6530	9320	9022.66	4.40	26420	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1103	11.69	3.54	12	7.89	750.00	2477.00	23850	20241120	-63.23	6500	20241120	34.92	10570	-17.03	20250107	7430	18.03	20250226	23850	-63.23	20241120	6500	34.92	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
4	20250228	141437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-530	5	-5.69	8123851720	897756	8.74	9300	9440	8700	12110	6530	9320	9048.09	4.40	33830	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1105	11.72	3.55	12	7.14	750.00	2477.00	23850	20241120	-63.14	6500	20241120	35.23	10570	-16.84	20250107	7430	18.30	20250226	23850	-63.14	20241120	6500	35.23	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
5	20250228	131428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-570	5	-6.12	7541220620	831536	8.09	9300	9440	8700	12110	6530	9320	9068.05	4.40	50154	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1100	11.67	3.53	12	6.61	750.00	2477.00	23850	20241120	-63.31	6500	20241120	34.62	10570	-17.22	20250107	7430	17.77	20250226	23850	-63.31	20241120	6500	34.62	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
6	20250228	121422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-460	5	-4.94	6432134040	705600	6.87	9300	9440	8860	12110	6530	9320	9114.90	4.40	20981	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1114	11.81	3.58	12	5.61	750.00	2477.00	23850	20241120	-62.85	6500	20241120	36.31	10570	-16.18	20250107	7430	19.25	20250226	23850	-62.85	20241120	6500	36.31	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
7	20250228	111425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-300	5	-3.22	5574471650	609873	5.94	9300	9440	8940	12110	6530	9320	9139.43	4.40	38730	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1134	12.03	3.64	12	4.85	750.00	2477.00	23850	20241120	-62.18	6500	20241120	38.77	10570	-14.66	20250107	7430	21.40	20250226	23850	-62.18	20241120	6500	38.77	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
8	20250228	101424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-330	5	-3.54	4707527410	513575	5.00	9300	9440	8950	12110	6530	9320	9165.22	4.40	45955	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1130	11.99	3.63	12	4.09	750.00	2477.00	23850	20241120	-62.31	6500	20241120	38.31	10570	-14.95	20250107	7430	21.00	20250226	23850	-62.31	20241120	6500	38.31	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
9	20250228	091431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-180	5	-1.93	2470146510	266655	2.60	9300	9440	9090	12110	6530	9320	9262.76	4.40	28663	10813	10066	9153	8406	7493	10440	8780	63	2790	500	6520	10	1	12572000	1149	12.19	3.69	12	2.12	750.00	2477.00	23850	20241120	-61.68	6500	20241120	40.62	10570	-13.53	20250107	7430	23.01	20250226	23850	-61.68	20241120	6500	40.62	20241120	1.06	N	459100	500	62 억	553181	N	N	N	N
10	20250227	161412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	1080	2	13.11	95607169480	10217029	175.02	8260	9900	8240	10710	5770	8240	9357.80	4.50	-4585	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1172	12.43	3.76	12	81.27	750.00	2477.00	23850	20241120	-60.92	6500	20241120	43.38	10570	-11.83	20250107	7430	25.44	20250226	23850	-60.92	20241120	6500	43.38	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
11	20250227	151414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	1070	2	12.99	94433919610	10091037	172.87	8260	9900	8240	10710	5770	8240	9358.34	4.50	7989	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1170	12.41	3.76	12	80.27	750.00	2477.00	23850	20241120	-60.96	6500	20241120	43.23	10570	-11.92	20250107	7430	25.30	20250226	23850	-60.96	20241120	6500	43.23	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
12	20250227	141416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	880	2	10.68	78401082850	8396227	143.83	8260	9900	8240	10710	5770	8240	9337.83	4.50	-24985	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1147	12.16	3.68	12	66.79	750.00	2477.00	23850	20241120	-61.76	6500	20241120	40.31	10570	-13.72	20250107	7430	22.75	20250226	23850	-61.76	20241120	6500	40.31	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
13	20250227	131414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	900	2	10.92	74616298180	7978314	136.67	8260	9900	8240	10710	5770	8240	9352.57	4.50	-28059	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1149	12.19	3.69	12	63.46	750.00	2477.00	23850	20241120	-61.68	6500	20241120	40.62	10570	-13.53	20250107	7430	23.01	20250226	23850	-61.68	20241120	6500	40.62	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
14	20250227	121411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	1170	2	14.20	69482340660	7427170	127.23	8260	9900	8240	10710	5770	8240	9355.36	4.50	-38701	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1183	12.55	3.80	12	59.08	750.00	2477.00	23850	20241120	-60.55	6500	20241120	44.77	10570	-10.97	20250107	7430	26.65	20250226	23850	-60.55	20241120	6500	44.77	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
15	20250227	111423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	1250	2	15.17	61631117130	6595796	112.99	8260	9900	8240	10710	5770	8240	9344.22	4.50	-35604	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1193	12.65	3.83	12	52.46	750.00	2477.00	23850	20241120	-60.21	6500	20241120	46.00	10570	-10.22	20250107	7430	27.73	20250226	23850	-60.21	20241120	6500	46.00	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
16	20250227	101459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	1280	2	15.53	30381906190	3325642	56.97	8260	9580	8240	10710	5770	8240	9136.01	4.50	60746	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1197	12.69	3.84	12	26.45	750.00	2477.00	23850	20241120	-60.08	6500	20241120	46.46	10570	-9.93	20250107	7430	28.13	20250226	23850	-60.08	20241120	6500	46.46	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
17	20250227	091523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	390	2	4.73	2221142340	263292	4.51	8260	8660	8240	10710	5770	8240	8437.03	4.50	13949	9926	9082	8256	7412	6586	9505	7835	63	2470	500	5760	10	1	12572000	1085	11.51	3.48	12	2.09	750.00	2477.00	23850	20241120	-63.82	6500	20241120	32.77	10570	-18.35	20250107	7430	16.15	20250226	23850	-63.82	20241120	6500	32.77	20241120	1.04	N	459100	500	62 억	565316	N	N	N	N
18	20250226	161413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	530	2	6.87	49834653980	5799610	6990.43	7710	9100	7430	10020	5400	7710	8593.11	4.44	7026	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	1036	10.99	3.33	12	46.13	750.00	2477.00	23850	20241120	-65.45	6500	20241120	26.77	10570	-22.04	20250107	7430	10.90	20250226	23850	-65.45	20241120	6500	26.77	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
19	20250226	151420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	490	2	6.36	49163565780	5717500	6891.46	7710	9100	7430	10020	5400	7710	8598.79	4.44	-2609	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	1031	10.93	3.31	12	45.48	750.00	2477.00	23850	20241120	-65.62	6500	20241120	26.15	10570	-22.42	20250107	7430	10.36	20250226	23850	-65.62	20241120	6500	26.15	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
20	20250226	141419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	320	2	4.15	35386357410	4094123	4934.76	7710	9100	7430	10020	5400	7710	8643.21	4.44	-9832	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	1010	10.71	3.24	12	32.57	750.00	2477.00	23850	20241120	-66.33	6500	20241120	23.54	10570	-24.03	20250107	7430	8.08	20250226	23850	-66.33	20241120	6500	23.54	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
21	20250226	131416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	480	2	6.23	4532748290	560570	675.67	7710	8490	7430	10020	5400	7710	8085.96	4.44	-7252	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	1030	10.92	3.31	12	4.46	750.00	2477.00	23850	20241120	-65.66	6500	20241120	26.00	10570	-22.52	20250107	7430	10.23	20250226	23850	-65.66	20241120	6500	26.00	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
22	20250226	121416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	-170	5	-2.20	1088533570	144225	173.84	7710	7740	7430	10020	5400	7710	7547.47	4.44	-7907	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	948	10.05	3.04	12	1.15	750.00	2477.00	23850	20241120	-68.39	6500	20241120	16.00	10570	-28.67	20250107	7430	1.48	20250226	23850	-68.39	20241120	6500	16.00	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
23	20250226	111414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	-190	5	-2.46	1047578620	138795	167.29	7710	7740	7430	10020	5400	7710	7547.67	4.44	-7298	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	945	10.03	3.04	12	1.10	750.00	2477.00	23850	20241120	-68.47	6500	20241120	15.69	10570	-28.86	20250107	7430	1.21	20250226	23850	-68.47	20241120	6500	15.69	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
24	20250226	101410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	-30	5	-0.39	191757220	25022	30.16	7710	7740	7610	10020	5400	7710	7663.54	4.44	763	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	966	10.24	3.10	12	0.20	750.00	2477.00	23850	20241120	-67.80	6500	20241120	18.15	10570	-27.34	20250107	7450	3.09	20250203	23850	-67.80	20241120	6500	18.15	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
25	20250226	091424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	-70	5	-0.91	58727800	7673	9.25	7710	7710	7610	10020	5400	7710	7653.83	4.44	1601	7910	7810	7700	7600	7490	7860	7650	63	2310	500	5390	10	1	12572000	961	10.19	3.08	12	0.06	750.00	2477.00	23850	20241120	-67.97	6500	20241120	17.54	10570	-27.72	20250107	7450	2.55	20250203	23850	-67.97	20241120	6500	17.54	20241120	1.02	N	459100	500	62 억	558304	N	N	N	N
26	20250225	161404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	-70	5	-0.90	623574590	81239	100.78	7670	7800	7590	10110	5450	7780	7675.78	4.60	-20042	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	969	10.28	3.11	12	0.65	750.00	2477.00	23850	20241120	-67.67	6500	20241120	18.62	10570	-27.06	20250107	7450	3.49	20250203	23850	-67.67	20241120	6500	18.62	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
27	20250225	151402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7690	-90	5	-1.16	595785440	77618	96.28	7670	7800	7590	10110	5450	7780	7675.87	4.60	-19488	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	967	10.25	3.10	12	0.62	750.00	2477.00	23850	20241120	-67.76	6500	20241120	18.31	10570	-27.25	20250107	7450	3.22	20250203	23850	-67.76	20241120	6500	18.31	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
28	20250225	141401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	-110	5	-1.41	522954260	68120	84.50	7670	7800	7590	10110	5450	7780	7676.96	4.60	-15684	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	964	10.23	3.10	12	0.54	750.00	2477.00	23850	20241120	-67.84	6500	20241120	18.00	10570	-27.44	20250107	7450	2.95	20250203	23850	-67.84	20241120	6500	18.00	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
29	20250225	131407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	-50	5	-0.64	479845020	62510	77.54	7670	7800	7590	10110	5450	7780	7676.29	4.60	-14734	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	972	10.31	3.12	12	0.50	750.00	2477.00	23850	20241120	-67.59	6500	20241120	18.92	10570	-26.87	20250107	7450	3.76	20250203	23850	-67.59	20241120	6500	18.92	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
30	20250225	121404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7690	-90	5	-1.16	317521830	41449	51.42	7670	7750	7590	10110	5450	7780	7660.54	4.60	-11457	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	967	10.25	3.10	12	0.33	750.00	2477.00	23850	20241120	-67.76	6500	20241120	18.31	10570	-27.25	20250107	7450	3.22	20250203	23850	-67.76	20241120	6500	18.31	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
31	20250225	111402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	-50	5	-0.64	277143520	36214	44.92	7670	7750	7590	10110	5450	7780	7652.94	4.60	-10393	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	972	10.31	3.12	12	0.29	750.00	2477.00	23850	20241120	-67.59	6500	20241120	18.92	10570	-26.87	20250107	7450	3.76	20250203	23850	-67.59	20241120	6500	18.92	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
32	20250225	101401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	-80	5	-1.03	250862560	32805	40.69	7670	7750	7590	10110	5450	7780	7647.08	4.60	-9953	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	968	10.27	3.11	12	0.26	750.00	2477.00	23850	20241120	-67.71	6500	20241120	18.46	10570	-27.15	20250107	7450	3.36	20250203	23850	-67.71	20241120	6500	18.46	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
33	20250225	091409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-150	5	-1.93	141375860	18546	23.01	7670	7750	7590	10110	5450	7780	7622.98	4.60	-5335	8000	7890	7780	7670	7560	7835	7615	63	2330	500	5440	10	1	12572000	959	10.17	3.08	12	0.15	750.00	2477.00	23850	20241120	-68.01	6500	20241120	17.38	10570	-27.81	20250107	7450	2.42	20250203	23850	-68.01	20241120	6500	17.38	20241120	1.02	N	459100	500	62 억	578346	N	N	N	N
34	20250224	161351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-190	5	-2.38	621974350	79917	110.95	7860	7890	7670	10360	5580	7970	7782.76	4.53	8335	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	978	10.37	3.14	12	0.64	750.00	2477.00	23850	20241120	-67.38	6500	20241120	19.69	10570	-26.40	20250107	7450	4.43	20250203	23850	-67.38	20241120	6500	19.69	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
35	20250224	151352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-190	5	-2.38	601442090	77279	107.29	7860	7890	7670	10360	5580	7970	7782.74	4.53	8901	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	978	10.37	3.14	12	0.61	750.00	2477.00	23850	20241120	-67.38	6500	20241120	19.69	10570	-26.40	20250107	7450	4.43	20250203	23850	-67.38	20241120	6500	19.69	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
36	20250224	141349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-140	5	-1.76	522376200	67132	93.20	7860	7890	7670	10360	5580	7970	7781.33	4.53	6454	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	984	10.44	3.16	12	0.53	750.00	2477.00	23850	20241120	-67.17	6500	20241120	20.46	10570	-25.92	20250107	7450	5.10	20250203	23850	-67.17	20241120	6500	20.46	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
37	20250224	131352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	-150	5	-1.88	453699300	58334	80.99	7860	7890	7670	10360	5580	7970	7777.61	4.53	4466	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	983	10.43	3.16	12	0.46	750.00	2477.00	23850	20241120	-67.21	6500	20241120	20.31	10570	-26.02	20250107	7450	4.97	20250203	23850	-67.21	20241120	6500	20.31	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
38	20250224	121349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-160	5	-2.01	414998860	53405	74.14	7860	7860	7670	10360	5580	7970	7770.79	4.53	4658	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	982	10.41	3.15	12	0.42	750.00	2477.00	23850	20241120	-67.25	6500	20241120	20.15	10570	-26.11	20250107	7450	4.83	20250203	23850	-67.25	20241120	6500	20.15	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
39	20250224	111346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-160	5	-2.01	368530470	47437	65.86	7860	7860	7670	10360	5580	7970	7768.84	4.53	3181	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	982	10.41	3.15	12	0.38	750.00	2477.00	23850	20241120	-67.25	6500	20241120	20.15	10570	-26.11	20250107	7450	4.83	20250203	23850	-67.25	20241120	6500	20.15	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
40	20250224	101344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-180	5	-2.26	336177840	43286	60.10	7860	7860	7670	10360	5580	7970	7766.43	4.53	2895	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	979	10.39	3.14	12	0.34	750.00	2477.00	23850	20241120	-67.34	6500	20241120	19.85	10570	-26.30	20250107	7450	4.56	20250203	23850	-67.34	20241120	6500	19.85	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
41	20250224	091352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	-210	5	-2.63	125612900	16195	22.48	7860	7860	7670	10360	5580	7970	7756.28	4.53	3442	8163	8066	7963	7866	7763	8115	7915	63	2390	500	5570	10	1	12572000	976	10.35	3.13	12	0.13	750.00	2477.00	23850	20241120	-67.46	6500	20241120	19.38	10570	-26.58	20250107	7450	4.16	20250203	23850	-67.46	20241120	6500	19.38	20241120	1.00	N	459100	500	62 억	569970	N	N	N	N
42	20250221	161339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-40	5	-0.50	534393250	67401	50.08	7900	8060	7860	10410	5610	8010	7928.43	4.57	-4562	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	1002	10.63	3.22	12	0.54	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
43	20250221	151344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-10	5	-0.12	506856440	63954	47.52	7900	8060	7860	10410	5610	8010	7925.33	4.57	-4897	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	1006	10.67	3.23	12	0.51	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
44	20250221	141345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-40	5	-0.50	443867790	56056	41.65	7900	8060	7860	10410	5610	8010	7918.29	4.57	-10082	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	1002	10.63	3.22	12	0.45	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
45	20250221	131345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-70	5	-0.87	390129480	49281	36.62	7900	8060	7860	10410	5610	8010	7916.43	4.57	-9476	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	998	10.59	3.21	12	0.39	750.00	2477.00	23850	20241120	-66.71	6500	20241120	22.15	10570	-24.88	20250107	7450	6.58	20250203	23850	-66.71	20241120	6500	22.15	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
46	20250221	121345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-90	5	-1.12	299617370	37857	28.13	7900	8060	7860	10410	5610	8010	7914.45	4.57	-7954	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	996	10.56	3.20	12	0.30	750.00	2477.00	23850	20241120	-66.79	6500	20241120	21.85	10570	-25.07	20250107	7450	6.31	20250203	23850	-66.79	20241120	6500	21.85	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
47	20250221	111341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-90	5	-1.12	256943110	32468	24.13	7900	8060	7860	10410	5610	8010	7913.73	4.57	-5967	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	996	10.56	3.20	12	0.26	750.00	2477.00	23850	20241120	-66.79	6500	20241120	21.85	10570	-25.07	20250107	7450	6.31	20250203	23850	-66.79	20241120	6500	21.85	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
48	20250221	101344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-90	5	-1.12	145824730	18390	13.67	7900	8060	7880	10410	5610	8010	7929.57	4.57	-1796	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	996	10.56	3.20	12	0.15	750.00	2477.00	23850	20241120	-66.79	6500	20241120	21.85	10570	-25.07	20250107	7450	6.31	20250203	23850	-66.79	20241120	6500	21.85	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
49	20250221	091346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-10	5	-0.12	26687180	3344	2.48	7900	8060	7900	10410	5610	8010	7980.62	4.57	-309	8503	8256	8133	7886	7763	8195	7825	63	2400	500	5600	10	1	12572000	1006	10.67	3.23	12	0.03	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	1.01	N	459100	500	62 억	574573	N	N	N	N
50	20250220	161333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-370	5	-4.42	1079312930	132823	50.70	8380	8380	8010	10890	5870	8380	8125.95	4.82	-32686	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1007	10.68	3.23	12	1.06	750.00	2477.00	23850	20241120	-66.42	6500	20241120	23.23	10570	-24.22	20250107	7450	7.52	20250203	23850	-66.42	20241120	6500	23.23	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
51	20250220	151340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-340	5	-4.06	1026616700	126249	48.19	8380	8380	8010	10890	5870	8380	8131.68	4.82	-29028	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1011	10.72	3.25	12	1.00	750.00	2477.00	23850	20241120	-66.29	6500	20241120	23.69	10570	-23.94	20250107	7450	7.92	20250203	23850	-66.29	20241120	6500	23.69	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
52	20250220	141339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-340	5	-4.06	891191880	109380	41.75	8380	8380	8020	10890	5870	8380	8147.67	4.82	-19384	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1011	10.72	3.25	12	0.87	750.00	2477.00	23850	20241120	-66.29	6500	20241120	23.69	10570	-23.94	20250107	7450	7.92	20250203	23850	-66.29	20241120	6500	23.69	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
53	20250220	131336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-250	5	-2.98	711934210	87127	33.25	8380	8380	8090	10890	5870	8380	8171.22	4.82	-11329	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1022	10.84	3.28	12	0.69	750.00	2477.00	23850	20241120	-65.91	6500	20241120	25.08	10570	-23.08	20250107	7450	9.13	20250203	23850	-65.91	20241120	6500	25.08	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
54	20250220	121337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-240	5	-2.86	625845020	76517	29.20	8380	8380	8100	10890	5870	8380	8179.16	4.82	-9081	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1023	10.85	3.29	12	0.61	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
55	20250220	111336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-240	5	-2.86	571715140	69855	26.66	8380	8380	8100	10890	5870	8380	8184.31	4.82	-8096	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1023	10.85	3.29	12	0.56	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
56	20250220	101337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-240	5	-2.86	433020040	52782	20.15	8380	8380	8100	10890	5870	8380	8203.93	4.82	-10306	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1023	10.85	3.29	12	0.42	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
57	20250220	091341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-170	5	-2.03	167442180	20323	7.76	8380	8380	8100	10890	5870	8380	8239.05	4.82	-1576	8766	8572	8256	8062	7746	8670	8160	63	2510	500	5860	10	1	12572000	1032	10.95	3.31	12	0.16	750.00	2477.00	23850	20241120	-65.58	6500	20241120	26.31	10570	-22.33	20250107	7450	10.20	20250203	23850	-65.58	20241120	6500	26.31	20241120	0.97	N	459100	500	62 억	606427	N	N	N	N
58	20250219	161331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	440	2	5.54	2150797170	260412	287.40	7960	8450	7940	10320	5560	7940	8258.98	4.73	12581	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1054	11.17	3.38	12	2.07	750.00	2477.00	23850	20241120	-64.86	6500	20241120	28.92	10570	-20.72	20250107	7450	12.48	20250203	23850	-64.86	20241120	6500	28.92	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
59	20250219	151336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	400	2	5.04	2058985200	249427	275.27	7960	8450	7940	10320	5560	7940	8254.86	4.73	11243	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1049	11.12	3.37	12	1.98	750.00	2477.00	23850	20241120	-65.03	6500	20241120	28.31	10570	-21.10	20250107	7450	11.95	20250203	23850	-65.03	20241120	6500	28.31	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
60	20250219	141331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	300	2	3.78	1767005180	214220	236.42	7960	8450	7940	10320	5560	7940	8248.55	4.73	6258	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1036	10.99	3.33	12	1.70	750.00	2477.00	23850	20241120	-65.45	6500	20241120	26.77	10570	-22.04	20250107	7450	10.60	20250203	23850	-65.45	20241120	6500	26.77	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
61	20250219	131331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	340	2	4.28	1650728790	200119	220.86	7960	8450	7940	10320	5560	7940	8248.74	4.73	5760	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1041	11.04	3.34	12	1.59	750.00	2477.00	23850	20241120	-65.28	6500	20241120	27.38	10570	-21.67	20250107	7450	11.14	20250203	23850	-65.28	20241120	6500	27.38	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
62	20250219	121331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	250	2	3.15	1561254660	189240	208.85	7960	8450	7940	10320	5560	7940	8250.13	4.73	5449	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1030	10.92	3.31	12	1.51	750.00	2477.00	23850	20241120	-65.66	6500	20241120	26.00	10570	-22.52	20250107	7450	9.93	20250203	23850	-65.66	20241120	6500	26.00	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
63	20250219	111332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	240	2	3.02	1415397070	171507	189.28	7960	8450	7940	10320	5560	7940	8252.71	4.73	5051	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1028	10.91	3.30	12	1.36	750.00	2477.00	23850	20241120	-65.70	6500	20241120	25.85	10570	-22.61	20250107	7450	9.80	20250203	23850	-65.70	20241120	6500	25.85	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
64	20250219	101332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	450	2	5.67	1063311220	128815	142.16	7960	8450	7940	10320	5560	7940	8254.56	4.73	4668	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1055	11.19	3.39	12	1.02	750.00	2477.00	23850	20241120	-64.82	6500	20241120	29.08	10570	-20.62	20250107	7450	12.62	20250203	23850	-64.82	20241120	6500	29.08	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
65	20250219	091334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	60	2	0.76	23147240	2898	3.20	7960	8020	7960	10320	5560	7940	7987.32	4.73	957	8160	8050	7940	7830	7720	8050	7830	63	2380	500	5550	10	1	12572000	1006	10.67	3.23	12	0.02	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	1.05	N	459100	500	62 억	594678	N	N	N	N
66	20250218	161327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	0	3	0.00	709506160	89257	88.18	7940	8050	7830	10320	5560	7940	7949.04	4.73	-11729	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	998	10.59	3.21	12	0.71	750.00	2477.00	23850	20241120	-66.71	6500	20241120	22.15	10570	-24.88	20250107	7450	6.58	20250203	23850	-66.71	20241120	6500	22.15	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
67	20250218	151328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	30	2	0.38	657484300	82710	81.71	7940	8050	7830	10320	5560	7940	7949.27	4.73	-11603	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1002	10.63	3.22	12	0.66	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
68	20250218	141330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-10	5	-0.13	608341000	76533	75.61	7940	8050	7830	10320	5560	7940	7948.74	4.73	-12887	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	997	10.57	3.20	12	0.61	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
69	20250218	131327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	60	2	0.76	529940300	66676	65.87	7940	8050	7830	10320	5560	7940	7947.99	4.73	-13806	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1006	10.67	3.23	12	0.53	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
70	20250218	121329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	30	2	0.38	391976730	49458	48.86	7940	8010	7830	10320	5560	7940	7925.45	4.73	-10237	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1002	10.63	3.22	12	0.39	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
71	20250218	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-30	5	-0.38	302920770	38270	37.81	7940	8010	7830	10320	5560	7940	7915.36	4.73	-6705	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	994	10.55	3.19	12	0.30	750.00	2477.00	23850	20241120	-66.83	6500	20241120	21.69	10570	-25.17	20250107	7450	6.17	20250203	23850	-66.83	20241120	6500	21.69	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
72	20250218	101326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	30	2	0.38	198673660	25085	24.78	7940	8010	7830	10320	5560	7940	7920.02	4.73	-2066	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	1002	10.63	3.22	12	0.20	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
73	20250218	091331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	-90	5	-1.13	36900610	4683	4.63	7940	7960	7830	10320	5560	7940	7879.69	4.73	-1006	8206	8072	7866	7732	7526	8140	7800	63	2380	500	5550	10	1	12572000	987	10.47	3.17	12	0.04	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	1.01	N	459100	500	62 억	594395	N	N	N	N
74	20250217	161326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	270	2	3.52	792766020	100669	85.55	7670	8000	7660	9970	5370	7670	7874.90	4.46	33433	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	998	10.59	3.21	12	0.80	750.00	2477.00	23850	20241120	-66.71	6500	20241120	22.15	10570	-24.88	20250107	7450	6.58	20250203	23850	-66.71	20241120	6500	22.15	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
75	20250217	151324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	260	2	3.39	778619890	98886	84.04	7670	8000	7660	9970	5370	7670	7873.91	4.46	32850	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	997	10.57	3.20	12	0.79	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
76	20250217	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	320	2	4.17	694752020	88330	75.07	7670	8000	7660	9970	5370	7670	7865.41	4.46	29983	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	1005	10.65	3.23	12	0.70	750.00	2477.00	23850	20241120	-66.50	6500	20241120	22.92	10570	-24.41	20250107	7450	7.25	20250203	23850	-66.50	20241120	6500	22.92	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
77	20250217	131328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	290	2	3.78	534563750	68155	57.92	7670	7970	7660	9970	5370	7670	7843.35	4.46	18522	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	1001	10.61	3.21	12	0.54	750.00	2477.00	23850	20241120	-66.62	6500	20241120	22.46	10570	-24.69	20250107	7450	6.85	20250203	23850	-66.62	20241120	6500	22.46	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
78	20250217	121327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	230	2	3.00	387472420	49623	42.17	7670	7930	7660	9970	5370	7670	7808.32	4.46	12368	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	993	10.53	3.19	12	0.39	750.00	2477.00	23850	20241120	-66.88	6500	20241120	21.54	10570	-25.26	20250107	7450	6.04	20250203	23850	-66.88	20241120	6500	21.54	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
79	20250217	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	180	2	2.35	243803080	31407	26.69	7670	7850	7660	9970	5370	7670	7762.70	4.46	9886	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	987	10.47	3.17	12	0.25	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
80	20250217	101322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	120	2	1.56	158737540	20517	17.44	7670	7810	7660	9970	5370	7670	7736.88	4.46	5068	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	979	10.39	3.14	12	0.16	750.00	2477.00	23850	20241120	-67.34	6500	20241120	19.85	10570	-26.30	20250107	7450	4.56	20250203	23850	-67.34	20241120	6500	19.85	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
81	20250217	091325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	30	2	0.39	38929610	5067	4.31	7670	7700	7660	9970	5370	7670	7682.97	4.46	1872	8030	7850	7760	7580	7490	7805	7535	63	2300	500	5360	10	1	12572000	968	10.27	3.11	12	0.04	750.00	2477.00	23850	20241120	-67.71	6500	20241120	18.46	10570	-27.15	20250107	7450	3.36	20250203	23850	-67.71	20241120	6500	18.46	20241120	1.01	N	459100	500	62 억	560969	N	N	N	N
82	20250214	161316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	-260	5	-3.28	892319910	114745	187.04	7940	7940	7670	10300	5560	7930	7777.20	4.60	-17954	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	964	10.23	3.10	12	0.91	750.00	2477.00	23850	20241120	-67.84	6500	20241120	18.00	10570	-27.44	20250107	7450	2.95	20250203	23850	-67.84	20241120	6500	18.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
83	20250214	151316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	-260	5	-3.28	851560080	109434	178.38	7940	7940	7670	10300	5560	7930	7781.49	4.60	-16649	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	964	10.23	3.10	12	0.87	750.00	2477.00	23850	20241120	-67.84	6500	20241120	18.00	10570	-27.44	20250107	7450	2.95	20250203	23850	-67.84	20241120	6500	18.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
84	20250214	141316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-150	5	-1.89	634707790	81335	132.58	7940	7940	7730	10300	5560	7930	7803.62	4.60	-5065	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	978	10.37	3.14	12	0.65	750.00	2477.00	23850	20241120	-67.38	6500	20241120	19.69	10570	-26.40	20250107	7450	4.43	20250203	23850	-67.38	20241120	6500	19.69	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
85	20250214	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-130	5	-1.64	564545470	72335	117.91	7940	7940	7730	10300	5560	7930	7804.60	4.60	-6586	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	981	10.40	3.15	12	0.58	750.00	2477.00	23850	20241120	-67.30	6500	20241120	20.00	10570	-26.21	20250107	7450	4.70	20250203	23850	-67.30	20241120	6500	20.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
86	20250214	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-130	5	-1.64	426418250	54539	88.90	7940	7940	7760	10300	5560	7930	7818.59	4.60	496	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	981	10.40	3.15	12	0.43	750.00	2477.00	23850	20241120	-67.30	6500	20241120	20.00	10570	-26.21	20250107	7450	4.70	20250203	23850	-67.30	20241120	6500	20.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
87	20250214	111311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-120	5	-1.51	312808680	39961	65.14	7940	7940	7770	10300	5560	7930	7827.85	4.60	445	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	982	10.41	3.15	12	0.32	750.00	2477.00	23850	20241120	-67.25	6500	20241120	20.15	10570	-26.11	20250107	7450	4.83	20250203	23850	-67.25	20241120	6500	20.15	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
88	20250214	101312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-130	5	-1.64	243582860	31082	50.66	7940	7940	7780	10300	5560	7930	7836.78	4.60	-120	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	981	10.40	3.15	12	0.25	750.00	2477.00	23850	20241120	-67.30	6500	20241120	20.00	10570	-26.21	20250107	7450	4.70	20250203	23850	-67.30	20241120	6500	20.00	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
89	20250214	091317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-50	5	-0.63	55514750	7036	11.47	7940	7940	7830	10300	5560	7930	7890.10	4.60	-1887	8143	8036	7963	7856	7783	8000	7820	63	2370	500	5550	10	1	12572000	991	10.51	3.18	12	0.06	750.00	2477.00	23850	20241120	-66.96	6500	20241120	21.23	10570	-25.45	20250107	7450	5.77	20250203	23850	-66.96	20241120	6500	21.23	20241120	0.95	N	459100	500	62 억	578907	N	N	N	N
90	20250213	161305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	0	3	0.00	487379460	61131	35.87	7980	8070	7890	10300	5560	7930	7972.79	4.55	7331	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	997	10.57	3.20	12	0.49	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
91	20250213	151307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	70	2	0.88	442477310	55472	32.55	7980	8070	7890	10300	5560	7930	7976.63	4.55	8234	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1006	10.67	3.23	12	0.44	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
92	20250213	141302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	30	2	0.38	312909450	39174	22.98	7980	8070	7890	10300	5560	7930	7987.76	4.55	7700	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1001	10.61	3.21	12	0.31	750.00	2477.00	23850	20241120	-66.62	6500	20241120	22.46	10570	-24.69	20250107	7450	6.85	20250203	23850	-66.62	20241120	6500	22.46	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
93	20250213	131304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	80	2	1.01	249596180	31250	18.33	7980	8070	7890	10300	5560	7930	7987.17	4.55	7653	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1007	10.68	3.23	12	0.25	750.00	2477.00	23850	20241120	-66.42	6500	20241120	23.23	10570	-24.22	20250107	7450	7.52	20250203	23850	-66.42	20241120	6500	23.23	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
94	20250213	121302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	80	2	1.01	215208080	26948	15.81	7980	8070	7890	10300	5560	7930	7986.15	4.55	6631	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1007	10.68	3.23	12	0.21	750.00	2477.00	23850	20241120	-66.42	6500	20241120	23.23	10570	-24.22	20250107	7450	7.52	20250203	23850	-66.42	20241120	6500	23.23	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
95	20250213	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	60	2	0.76	194320730	24335	14.28	7980	8070	7890	10300	5560	7930	7985.35	4.55	6038	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1005	10.65	3.23	12	0.19	750.00	2477.00	23850	20241120	-66.50	6500	20241120	22.92	10570	-24.41	20250107	7450	7.25	20250203	23850	-66.50	20241120	6500	22.92	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
96	20250213	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	70	2	0.88	146758780	18371	10.78	7980	8070	7890	10300	5560	7930	7988.77	4.55	5020	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1006	10.67	3.23	12	0.15	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
97	20250213	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	70	2	0.88	37489620	4718	2.77	7980	8000	7890	10300	5560	7930	7946.26	4.55	2353	8623	8276	8103	7756	7583	8190	7670	63	2370	500	5550	10	1	12572000	1006	10.67	3.23	12	0.04	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.88	N	459100	500	62 억	571592	N	N	N	N
98	20250212	161253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-210	5	-2.58	1383832240	169728	177.68	8220	8450	7930	10580	5700	8140	8153.42	4.77	-28576	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	997	10.57	3.20	12	1.35	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
99	20250212	151252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	-180	5	-2.21	1325202710	162348	169.96	8220	8450	7950	10580	5700	8140	8162.73	4.77	-26304	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1001	10.61	3.21	12	1.29	750.00	2477.00	23850	20241120	-66.62	6500	20241120	22.46	10570	-24.69	20250107	7450	6.85	20250203	23850	-66.62	20241120	6500	22.46	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
100	20250212	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-140	5	-1.72	1246602170	152487	159.64	8220	8450	7950	10580	5700	8140	8175.14	4.77	-24941	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1006	10.67	3.23	12	1.21	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
101	20250212	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-160	5	-1.97	1107335850	135031	141.36	8220	8450	7980	10580	5700	8140	8200.60	4.77	-23217	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1003	10.64	3.22	12	1.07	750.00	2477.00	23850	20241120	-66.54	6500	20241120	22.77	10570	-24.50	20250107	7450	7.11	20250203	23850	-66.54	20241120	6500	22.77	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
102	20250212	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-100	5	-1.23	971816110	118113	123.65	8220	8450	8040	10580	5700	8140	8227.85	4.77	-20621	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1011	10.72	3.25	12	0.94	750.00	2477.00	23850	20241120	-66.29	6500	20241120	23.69	10570	-23.94	20250107	7450	7.92	20250203	23850	-66.29	20241120	6500	23.69	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
103	20250212	111251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	0	3	0.00	709802710	85652	89.67	8220	8450	8100	10580	5700	8140	8287.05	4.77	-4398	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1023	10.85	3.29	12	0.68	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
104	20250212	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	30	2	0.37	594129000	71448	74.80	8220	8450	8100	10580	5700	8140	8315.54	4.77	-2921	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1027	10.89	3.30	12	0.57	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
105	20250212	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	180	2	2.21	393861080	47071	49.28	8220	8450	8200	10580	5700	8140	8367.38	4.77	4276	8353	8246	8163	8056	7973	8205	8015	63	2440	500	5690	10	1	12572000	1046	11.09	3.36	12	0.37	750.00	2477.00	23850	20241120	-65.12	6500	20241120	28.00	10570	-21.29	20250107	7450	11.68	20250203	23850	-65.12	20241120	6500	28.00	20241120	0.87	N	459100	500	62 억	600168	N	N	N	N
106	20250211	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-40	5	-0.49	744949520	91275	22.97	8160	8270	8080	10630	5730	8180	8161.91	4.87	-12177	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1023	10.85	3.29	12	0.73	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
107	20250211	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-20	5	-0.24	693570380	84968	21.39	8160	8270	8080	10630	5730	8180	8162.72	4.87	-10501	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1026	10.88	3.29	12	0.68	750.00	2477.00	23850	20241120	-65.79	6500	20241120	25.54	10570	-22.80	20250107	7450	9.53	20250203	23850	-65.79	20241120	6500	25.54	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
108	20250211	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-10	5	-0.12	615049070	75371	18.97	8160	8270	8080	10630	5730	8180	8160.29	4.87	-10457	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1027	10.89	3.30	12	0.60	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
109	20250211	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	0	3	0.00	515587400	63219	15.91	8160	8270	8080	10630	5730	8180	8155.58	4.87	-8619	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1028	10.91	3.30	12	0.50	750.00	2477.00	23850	20241120	-65.70	6500	20241120	25.85	10570	-22.61	20250107	7450	9.80	20250203	23850	-65.70	20241120	6500	25.85	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
110	20250211	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-70	5	-0.86	461590370	56606	14.25	8160	8270	8080	10630	5730	8180	8154.44	4.87	-7161	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1020	10.81	3.27	12	0.45	750.00	2477.00	23850	20241120	-66.00	6500	20241120	24.77	10570	-23.27	20250107	7450	8.86	20250203	23850	-66.00	20241120	6500	24.77	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
111	20250211	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-40	5	-0.49	365969990	44820	11.28	8160	8270	8130	10630	5730	8180	8165.33	4.87	-2494	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1023	10.85	3.29	12	0.36	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
112	20250211	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-10	5	-0.12	263355330	32245	8.12	8160	8270	8130	10630	5730	8180	8167.32	4.87	-932	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1027	10.89	3.30	12	0.26	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
113	20250211	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	20	2	0.24	125211740	15308	3.85	8160	8270	8140	10630	5730	8180	8179.50	4.87	-558	9073	8626	8183	7736	7293	8850	7960	63	2450	500	5720	10	1	12572000	1031	10.93	3.31	12	0.12	750.00	2477.00	23850	20241120	-65.62	6500	20241120	26.15	10570	-22.42	20250107	7450	10.07	20250203	23850	-65.62	20241120	6500	26.15	20241120	0.84	N	459100	500	62 억	612345	N	N	N	N
114	20250210	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	300	2	3.81	3216051550	395558	410.12	7850	8630	7740	10240	5520	7880	8130.56	4.67	25115	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1028	10.91	3.30	12	3.15	750.00	2477.00	23850	20241120	-65.70	6500	20241120	25.85	10570	-22.61	20250107	7450	9.80	20250203	23850	-65.70	20241120	6500	25.85	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
115	20250210	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	290	2	3.68	3171308080	390083	404.44	7850	8630	7740	10240	5520	7880	8130.02	4.67	22771	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1027	10.89	3.30	12	3.10	750.00	2477.00	23850	20241120	-65.74	6500	20241120	25.69	10570	-22.71	20250107	7450	9.66	20250203	23850	-65.74	20241120	6500	25.69	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
116	20250210	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	260	2	3.30	2963517440	364618	378.04	7850	8630	7740	10240	5520	7880	8127.94	4.67	17130	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1023	10.85	3.29	12	2.90	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
117	20250210	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	310	2	3.93	2848041210	350489	363.39	7850	8630	7740	10240	5520	7880	8126.12	4.67	15026	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1030	10.92	3.31	12	2.79	750.00	2477.00	23850	20241120	-65.66	6500	20241120	26.00	10570	-22.52	20250107	7450	9.93	20250203	23850	-65.66	20241120	6500	26.00	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
118	20250210	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	280	2	3.55	2555297800	314685	326.27	7850	8630	7740	10240	5520	7880	8120.41	4.67	-5267	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1026	10.88	3.29	12	2.50	750.00	2477.00	23850	20241120	-65.79	6500	20241120	25.54	10570	-22.80	20250107	7450	9.53	20250203	23850	-65.79	20241120	6500	25.54	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
119	20250210	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	260	2	3.30	2421165940	298212	309.19	7850	8630	7740	10240	5520	7880	8119.18	4.67	-5186	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1023	10.85	3.29	12	2.37	750.00	2477.00	23850	20241120	-65.87	6500	20241120	25.23	10570	-22.99	20250107	7450	9.26	20250203	23850	-65.87	20241120	6500	25.23	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
120	20250210	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	140	2	1.78	2080592360	256174	265.61	7850	8630	7740	10240	5520	7880	8122.08	4.67	-15326	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1008	10.69	3.24	12	2.04	750.00	2477.00	23850	20241120	-66.37	6500	20241120	23.38	10570	-24.12	20250107	7450	7.65	20250203	23850	-66.37	20241120	6500	23.38	20241120	0.74	N	459100	500	62 억	587132	N	N	N	N
121	20250210	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	750	2	9.52	710809360	86093	89.26	7850	8630	7740	10240	5520	7880	8257.61	4.67	-10703	8186	8032	7956	7802	7726	7995	7765	63	2360	500	5510	10	1	12572000	1085	11.51	3.48	12	0.68	750.00	2477.00	23850	20241120	-63.82	6500	20241120	32.77	10570	-18.35	20250107	7450	15.84	20250203	23850	-63.82	20241120	6500	32.77	20241120	0.74	N	459100	500	62 억	587132	Y	N	N	N
122	20250207	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-140	5	-1.75	747024910	93842	87.71	8090	8110	7880	10420	5620	8020	7960.91	4.67	-378	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	991	10.51	3.18	12	0.75	750.00	2477.00	23850	20241120	-66.96	6500	20241120	21.23	10570	-25.45	20250107	7450	5.77	20250203	23850	-66.96	20241120	6500	21.23	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
123	20250207	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-110	5	-1.37	702676390	88219	82.46	8090	8110	7900	10420	5620	8020	7965.14	4.67	1241	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	994	10.55	3.19	12	0.70	750.00	2477.00	23850	20241120	-66.83	6500	20241120	21.69	10570	-25.17	20250107	7450	6.17	20250203	23850	-66.83	20241120	6500	21.69	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
124	20250207	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	563362790	70651	66.04	8090	8110	7900	10420	5620	8020	7973.88	4.67	956	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.56	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
125	20250207	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	475077810	59571	55.68	8090	8110	7900	10420	5620	8020	7974.98	4.67	-1289	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.47	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
126	20250207	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	430876170	54027	50.50	8090	8110	7900	10420	5620	8020	7975.20	4.67	-1238	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.43	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
127	20250207	111219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-90	5	-1.12	357486890	44786	41.86	8090	8110	7900	10420	5620	8020	7982.11	4.67	-1440	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	997	10.57	3.20	12	0.36	750.00	2477.00	23850	20241120	-66.75	6500	20241120	22.00	10570	-24.98	20250107	7450	6.44	20250203	23850	-66.75	20241120	6500	22.00	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
128	20250207	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-50	5	-0.62	246315160	30787	28.78	8090	8110	7900	10420	5620	8020	8000.62	4.67	-2371	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1002	10.63	3.22	12	0.24	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
129	20250207	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-20	5	-0.25	78965630	9897	9.25	8090	8100	7900	10420	5620	8020	7978.74	4.67	-6439	8200	8110	7990	7900	7780	8155	7945	63	2400	500	5610	10	1	12572000	1006	10.67	3.23	12	0.08	750.00	2477.00	23850	20241120	-66.46	6500	20241120	23.08	10570	-24.31	20250107	7450	7.38	20250203	23850	-66.46	20241120	6500	23.08	20241120	0.73	N	459100	500	62 억	587565	N	N	N	N
130	20250206	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	170	2	2.17	850162800	106480	132.52	7920	8080	7870	10200	5500	7850	7984.06	4.68	-325	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1008	10.69	3.24	12	0.85	750.00	2477.00	23850	20241120	-66.37	6500	20241120	23.38	10570	-24.12	20250107	7450	7.65	20250203	23850	-66.37	20241120	6500	23.38	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
131	20250206	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	170	2	2.17	798160850	100002	124.46	7920	8080	7870	10200	5500	7850	7981.49	4.68	-1053	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1008	10.69	3.24	12	0.80	750.00	2477.00	23850	20241120	-66.37	6500	20241120	23.38	10570	-24.12	20250107	7450	7.65	20250203	23850	-66.37	20241120	6500	23.38	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
132	20250206	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	120	2	1.53	673408380	84392	105.03	7920	8080	7870	10200	5500	7850	7979.57	4.68	-3500	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1002	10.63	3.22	12	0.67	750.00	2477.00	23850	20241120	-66.58	6500	20241120	22.62	10570	-24.60	20250107	7450	6.98	20250203	23850	-66.58	20241120	6500	22.62	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
133	20250206	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	130	2	1.66	558834800	70077	87.22	7920	8080	7870	10200	5500	7850	7974.64	4.68	-5606	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1003	10.64	3.22	12	0.56	750.00	2477.00	23850	20241120	-66.54	6500	20241120	22.77	10570	-24.50	20250107	7450	7.11	20250203	23850	-66.54	20241120	6500	22.77	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
134	20250206	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	130	2	1.66	475450880	59591	74.17	7920	8080	7870	10200	5500	7850	7978.63	4.68	-7343	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1003	10.64	3.22	12	0.47	750.00	2477.00	23850	20241120	-66.54	6500	20241120	22.77	10570	-24.50	20250107	7450	7.11	20250203	23850	-66.54	20241120	6500	22.77	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
135	20250206	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	180	2	2.29	451133530	56547	70.38	7920	8080	7870	10200	5500	7850	7978.10	4.68	-6661	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1010	10.71	3.24	12	0.45	750.00	2477.00	23850	20241120	-66.33	6500	20241120	23.54	10570	-24.03	20250107	7450	7.79	20250203	23850	-66.33	20241120	6500	23.54	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
136	20250206	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	180	2	2.29	336376060	42193	52.51	7920	8080	7870	10200	5500	7850	7972.41	4.68	-4629	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	1010	10.71	3.24	12	0.34	750.00	2477.00	23850	20241120	-66.33	6500	20241120	23.54	10570	-24.03	20250107	7450	7.79	20250203	23850	-66.33	20241120	6500	23.54	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
137	20250206	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	50	2	0.64	74651920	9416	11.72	7920	7990	7880	10200	5500	7850	7928.45	4.68	1816	8030	7940	7870	7780	7710	7985	7825	63	2350	500	5490	10	1	12572000	993	10.53	3.19	12	0.07	750.00	2477.00	23850	20241120	-66.88	6500	20241120	21.54	10570	-25.26	20250107	7450	6.04	20250203	23850	-66.88	20241120	6500	21.54	20241120	0.84	N	459100	500	62 억	587825	N	N	N	N
138	20250205	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	10	2	0.13	602399210	76423	46.01	7840	7960	7800	10190	5490	7840	7882.45	4.62	6506	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	987	10.47	3.17	12	0.61	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
139	20250205	151145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	10	2	0.13	567954290	72037	43.36	7840	7960	7800	10190	5490	7840	7884.20	4.62	4778	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	987	10.47	3.17	12	0.57	750.00	2477.00	23850	20241120	-67.09	6500	20241120	20.77	10570	-25.73	20250107	7450	5.37	20250203	23850	-67.09	20241120	6500	20.77	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
140	20250205	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	50	2	0.64	480219260	60873	36.64	7840	7960	7800	10190	5490	7840	7888.87	4.62	1751	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	992	10.52	3.19	12	0.48	750.00	2477.00	23850	20241120	-66.92	6500	20241120	21.38	10570	-25.35	20250107	7450	5.91	20250203	23850	-66.92	20241120	6500	21.38	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
141	20250205	131141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	60	2	0.77	419668830	53209	32.03	7840	7960	7800	10190	5490	7840	7887.18	4.62	433	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	993	10.53	3.19	12	0.42	750.00	2477.00	23850	20241120	-66.88	6500	20241120	21.54	10570	-25.26	20250107	7450	6.04	20250203	23850	-66.88	20241120	6500	21.54	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
142	20250205	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	70	2	0.89	351776700	44632	26.87	7840	7940	7800	10190	5490	7840	7881.71	4.62	1677	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	994	10.55	3.19	12	0.36	750.00	2477.00	23850	20241120	-66.83	6500	20241120	21.69	10570	-25.17	20250107	7450	6.17	20250203	23850	-66.83	20241120	6500	21.69	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
143	20250205	111140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	30	2	0.38	273758790	34714	20.90	7840	7940	7840	10190	5490	7840	7886.12	4.62	-894	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	989	10.49	3.18	12	0.28	750.00	2477.00	23850	20241120	-67.00	6500	20241120	21.08	10570	-25.54	20250107	7450	5.64	20250203	23850	-67.00	20241120	6500	21.08	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
144	20250205	101149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	30	2	0.38	219446300	27823	16.75	7840	7940	7840	10190	5490	7840	7887.23	4.62	-1912	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	989	10.49	3.18	12	0.22	750.00	2477.00	23850	20241120	-67.00	6500	20241120	21.08	10570	-25.54	20250107	7450	5.64	20250203	23850	-67.00	20241120	6500	21.08	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
145	20250205	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	80	2	1.02	44433600	5639	3.39	7840	7940	7840	10190	5490	7840	7879.69	4.62	436	8066	7952	7726	7612	7386	8010	7670	63	2350	500	5480	10	1	12572000	996	10.56	3.20	12	0.04	750.00	2477.00	23850	20241120	-66.79	6500	20241120	21.85	10570	-25.07	20250107	7450	6.31	20250203	23850	-66.79	20241120	6500	21.85	20241120	0.80	N	459100	500	62 억	581322	N	N	N	N
146	20250204	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7840	340	2	4.53	1268710670	164081	83.01	7500	7840	7500	9750	5250	7500	7731.98	4.24	49016	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	986	10.45	3.17	12	1.31	750.00	2477.00	23850	20241120	-67.13	6500	20241120	20.62	10570	-25.83	20250107	7450	5.23	20250203	23850	-67.13	20241120	6500	20.62	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
147	20250204	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	270	2	3.60	1182748920	153076	77.44	7500	7840	7500	9750	5250	7500	7726.55	4.24	48309	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	977	10.36	3.14	12	1.22	750.00	2477.00	23850	20241120	-67.42	6500	20241120	19.54	10570	-26.49	20250107	7450	4.30	20250203	23850	-67.42	20241120	6500	19.54	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
148	20250204	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	290	2	3.87	1010647540	130926	66.24	7500	7840	7500	9750	5250	7500	7719.23	4.24	34096	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	979	10.39	3.14	12	1.04	750.00	2477.00	23850	20241120	-67.34	6500	20241120	19.85	10570	-26.30	20250107	7450	4.56	20250203	23850	-67.34	20241120	6500	19.85	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
149	20250204	131133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	290	2	3.87	898947240	116584	58.98	7500	7840	7500	9750	5250	7500	7710.73	4.24	26666	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	979	10.39	3.14	12	0.93	750.00	2477.00	23850	20241120	-67.34	6500	20241120	19.85	10570	-26.30	20250107	7450	4.56	20250203	23850	-67.34	20241120	6500	19.85	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
150	20250204	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	330	2	4.40	814215670	105704	53.48	7500	7840	7500	9750	5250	7500	7702.79	4.24	20871	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	984	10.44	3.16	12	0.84	750.00	2477.00	23850	20241120	-67.17	6500	20241120	20.46	10570	-25.92	20250107	7450	5.10	20250203	23850	-67.17	20241120	6500	20.46	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
151	20250204	111125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	260	2	3.47	716223460	93114	47.11	7500	7810	7500	9750	5250	7500	7691.90	4.24	19392	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	976	10.35	3.13	12	0.74	750.00	2477.00	23850	20241120	-67.46	6500	20241120	19.38	10570	-26.58	20250107	7450	4.16	20250203	23850	-67.46	20241120	6500	19.38	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
152	20250204	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7720	220	2	2.93	527774920	68822	34.82	7500	7770	7500	9750	5250	7500	7668.69	4.24	18028	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	971	10.29	3.12	12	0.55	750.00	2477.00	23850	20241120	-67.63	6500	20241120	18.77	10570	-26.96	20250107	7450	3.62	20250203	23850	-67.63	20241120	6500	18.77	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N
153	20250204	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	110	2	1.47	131254310	17357	8.78	7500	7630	7500	9750	5250	7500	7562.04	4.24	7262	8200	7850	7650	7300	7100	7750	7200	63	2250	500	5250	10	1	12572000	957	10.15	3.07	12	0.14	750.00	2477.00	23850	20241120	-68.09	6500	20241120	17.08	10570	-28.00	20250107	7450	2.15	20250203	23850	-68.09	20241120	6500	17.08	20241120	0.80	N	459100	500	62 억	532480	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History