KissMeData/336680/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	-370	5	-3.78	497433760	52630	83.10	9730	9730	9340	12720	6860	9790	9451.53	0.27	-4499	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1844	6.03	1.48	12	0.27	1563.00	6355.00	18800	20241101	-49.89	8830	20241209	6.68	11880	-20.71	20250116	9040	4.20	20250210	18800	-49.89	20241101	8830	6.68	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
3	20250228	151252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-400	5	-4.09	471661620	49889	78.77	9730	9730	9340	12720	6860	9790	9454.22	0.27	-3729	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1838	6.01	1.48	12	0.25	1563.00	6355.00	18800	20241101	-50.05	8830	20241209	6.34	11880	-20.96	20250116	9040	3.87	20250210	18800	-50.05	20241101	8830	6.34	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
4	20250228	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	-390	5	-3.98	429449770	45396	71.68	9730	9730	9340	12720	6860	9790	9460.08	0.27	-2440	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1840	6.01	1.48	12	0.23	1563.00	6355.00	18800	20241101	-50.00	8830	20241209	6.46	11880	-20.88	20250116	9040	3.98	20250210	18800	-50.00	20241101	8830	6.46	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
5	20250228	131245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	-410	5	-4.19	396380510	41875	66.12	9730	9730	9340	12720	6860	9790	9465.80	0.27	-2131	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1836	6.00	1.48	12	0.21	1563.00	6355.00	18800	20241101	-50.11	8830	20241209	6.23	11880	-21.04	20250116	9040	3.76	20250210	18800	-50.11	20241101	8830	6.23	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
6	20250228	121240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	-370	5	-3.78	362561070	38270	60.43	9730	9730	9340	12720	6860	9790	9473.77	0.27	-808	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1844	6.03	1.48	12	0.20	1563.00	6355.00	18800	20241101	-49.89	8830	20241209	6.68	11880	-20.71	20250116	9040	4.20	20250210	18800	-49.89	20241101	8830	6.68	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
7	20250228	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	-360	5	-3.68	338550750	35714	56.39	9730	9730	9340	12720	6860	9790	9479.50	0.27	-365	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1846	6.03	1.48	12	0.18	1563.00	6355.00	18800	20241101	-49.84	8830	20241209	6.80	11880	-20.62	20250116	9040	4.31	20250210	18800	-49.84	20241101	8830	6.80	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
8	20250228	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	-260	5	-2.66	154702770	16163	25.52	9730	9730	9500	12720	6860	9790	9571.41	0.27	-1023	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1865	6.10	1.50	12	0.08	1563.00	6355.00	18800	20241101	-49.31	8830	20241209	7.93	11880	-19.78	20250116	9040	5.42	20250210	18800	-49.31	20241101	8830	7.93	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
9	20250228	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9660	-130	5	-1.33	20815520	2160	3.41	9730	9730	9580	12720	6860	9790	9636.81	0.27	-626	10216	10002	9886	9672	9556	9945	9615	98	2930	500	6850	10	1	19572779	1891	6.18	1.52	12	0.01	1563.00	6355.00	18800	20241101	-48.62	8830	20241209	9.40	11880	-18.69	20250116	9040	6.86	20250210	18800	-48.62	20241101	8830	9.40	20241209	0.35	N	336680	500	97 억	52723	N	N	N	N
10	20250227	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-250	5	-2.49	620970170	62492	95.74	10040	10100	9770	13050	7030	10040	9936.85	0.31	-6674	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1916	6.26	1.54	12	0.32	1563.00	6355.00	18800	20241101	-47.93	8830	20241209	10.87	11880	-17.59	20250116	9040	8.30	20250210	18800	-47.93	20241101	8830	10.87	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
11	20250227	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	-230	5	-2.29	596686660	60012	91.94	10040	10100	9780	13050	7030	10040	9942.79	0.31	-6735	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1920	6.28	1.54	12	0.31	1563.00	6355.00	18800	20241101	-47.82	8830	20241209	11.10	11880	-17.42	20250116	9040	8.52	20250210	18800	-47.82	20241101	8830	11.10	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
12	20250227	141235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	-220	5	-2.19	558585290	56131	85.99	10040	10100	9780	13050	7030	10040	9951.46	0.31	-6982	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1922	6.28	1.55	12	0.29	1563.00	6355.00	18800	20241101	-47.77	8830	20241209	11.21	11880	-17.34	20250116	9040	8.63	20250210	18800	-47.77	20241101	8830	11.21	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
13	20250227	131234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-170	5	-1.69	538902400	54129	82.92	10040	10100	9780	13050	7030	10040	9955.89	0.31	-5842	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1932	6.31	1.55	12	0.28	1563.00	6355.00	18800	20241101	-47.50	8830	20241209	11.78	11880	-16.92	20250116	9040	9.18	20250210	18800	-47.50	20241101	8830	11.78	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
14	20250227	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-170	5	-1.69	529220020	53146	81.42	10040	10100	9780	13050	7030	10040	9957.85	0.31	-5380	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1932	6.31	1.55	12	0.27	1563.00	6355.00	18800	20241101	-47.50	8830	20241209	11.78	11880	-16.92	20250116	9040	9.18	20250210	18800	-47.50	20241101	8830	11.78	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
15	20250227	111241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-150	5	-1.49	470121360	47134	72.21	10040	10100	9780	13050	7030	10040	9974.15	0.31	-4880	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1936	6.33	1.56	12	0.24	1563.00	6355.00	18800	20241101	-47.39	8830	20241209	12.00	11880	-16.75	20250116	9040	9.40	20250210	18800	-47.39	20241101	8830	12.00	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
16	20250227	101312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-170	5	-1.69	391134910	39149	59.98	10040	10100	9780	13050	7030	10040	9990.93	0.31	-2150	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1932	6.31	1.55	12	0.20	1563.00	6355.00	18800	20241101	-47.50	8830	20241209	11.78	11880	-16.92	20250116	9040	9.18	20250210	18800	-47.50	20241101	8830	11.78	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
17	20250227	091328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	-10	5	-0.10	144339620	14398	22.06	10040	10100	9970	13050	7030	10040	10024.98	0.31	-543	10333	10186	9933	9786	9533	10260	9860	98	3010	500	7020	10	1	19572779	1963	6.42	1.58	12	0.07	1563.00	6355.00	18800	20241101	-46.65	8830	20241209	13.59	11880	-15.57	20250116	9040	10.95	20250210	18800	-46.65	20241101	8830	13.59	20241209	0.34	N	336680	500	97 억	60142	N	N	N	N
18	20250226	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	320	2	3.29	638818990	64413	234.84	9720	10080	9680	12630	6810	9720	9916.53	0.25	11243	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1965	6.42	1.58	12	0.33	1563.00	6355.00	18800	20241101	-46.60	8830	20241209	13.70	11880	-15.49	20250116	9040	11.06	20250210	18800	-46.60	20241101	8830	13.70	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
19	20250226	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	350	2	3.60	578215930	58380	212.85	9720	10080	9680	12630	6810	9720	9904.35	0.25	10893	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1971	6.44	1.58	12	0.30	1563.00	6355.00	18800	20241101	-46.44	8830	20241209	14.04	11880	-15.24	20250116	9040	11.39	20250210	18800	-46.44	20241101	8830	14.04	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
20	20250226	141236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	180	2	1.85	313810080	31945	116.47	9720	9970	9680	12630	6810	9720	9823.45	0.25	4451	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1938	6.33	1.56	12	0.16	1563.00	6355.00	18800	20241101	-47.34	8830	20241209	12.12	11880	-16.67	20250116	9040	9.51	20250210	18800	-47.34	20241101	8830	12.12	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
21	20250226	131234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	80	2	0.82	183858080	18840	68.69	9720	9890	9680	12630	6810	9720	9758.92	0.25	3473	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1918	6.27	1.54	12	0.10	1563.00	6355.00	18800	20241101	-47.87	8830	20241209	10.99	11880	-17.51	20250116	9040	8.41	20250210	18800	-47.87	20241101	8830	10.99	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
22	20250226	121233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	10	2	0.10	134802160	13831	50.43	9720	9820	9680	12630	6810	9720	9746.38	0.25	3557	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1904	6.23	1.53	12	0.07	1563.00	6355.00	18800	20241101	-48.24	8830	20241209	10.19	11880	-18.10	20250116	9040	7.63	20250210	18800	-48.24	20241101	8830	10.19	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
23	20250226	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	30	2	0.31	114512520	11749	42.84	9720	9820	9680	12630	6810	9720	9746.58	0.25	3235	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1908	6.24	1.53	12	0.06	1563.00	6355.00	18800	20241101	-48.14	8830	20241209	10.42	11880	-17.93	20250116	9040	7.85	20250210	18800	-48.14	20241101	8830	10.42	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
24	20250226	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	30	2	0.31	76337200	7835	28.57	9720	9820	9680	12630	6810	9720	9743.10	0.25	2238	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1908	6.24	1.53	12	0.04	1563.00	6355.00	18800	20241101	-48.14	8830	20241209	10.42	11880	-17.93	20250116	9040	7.85	20250210	18800	-48.14	20241101	8830	10.42	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
25	20250226	091241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	30	2	0.31	8126850	835	3.04	9720	9760	9680	12630	6810	9720	9732.75	0.25	-108	9906	9812	9726	9632	9546	9770	9590	98	2910	500	6800	10	1	19572779	1908	6.24	1.53	12	0.00	1563.00	6355.00	18800	20241101	-48.14	8830	20241209	10.42	11880	-17.93	20250116	9040	7.85	20250210	18800	-48.14	20241101	8830	10.42	20241209	0.33	N	336680	500	97 억	49591	N	N	N	N
26	20250225	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-100	5	-1.02	236723960	24398	64.77	9820	9820	9640	12760	6880	9820	9701.07	0.29	-6700	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1902	6.22	1.53	12	0.12	1563.00	6355.00	18800	20241101	-48.30	8830	20241209	10.08	11880	-18.18	20250116	9040	7.52	20250210	18800	-48.30	20241101	8830	10.08	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
27	20250225	151223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-140	5	-1.43	230950900	23802	63.18	9820	9820	9640	12760	6880	9820	9701.47	0.29	-6532	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1895	6.19	1.52	12	0.12	1563.00	6355.00	18800	20241101	-48.51	8830	20241209	9.63	11880	-18.52	20250116	9040	7.08	20250210	18800	-48.51	20241101	8830	9.63	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
28	20250225	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-120	5	-1.22	188171430	19379	51.44	9820	9820	9640	12760	6880	9820	9708.29	0.29	-6442	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1899	6.21	1.53	12	0.10	1563.00	6355.00	18800	20241101	-48.40	8830	20241209	9.85	11880	-18.35	20250116	9040	7.30	20250210	18800	-48.40	20241101	8830	9.85	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
29	20250225	131228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-130	5	-1.32	145768320	14993	39.80	9820	9820	9660	12760	6880	9820	9720.38	0.29	-6562	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1897	6.20	1.52	12	0.08	1563.00	6355.00	18800	20241101	-48.46	8830	20241209	9.74	11880	-18.43	20250116	9040	7.19	20250210	18800	-48.46	20241101	8830	9.74	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
30	20250225	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-110	5	-1.12	105513900	10835	28.76	9820	9820	9690	12760	6880	9820	9735.85	0.29	-4198	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1901	6.21	1.53	12	0.06	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9040	7.41	20250210	18800	-48.35	20241101	8830	9.97	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
31	20250225	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	-70	5	-0.71	76475090	7847	20.83	9820	9820	9700	12760	6880	9820	9742.74	0.29	-1640	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1908	6.24	1.53	12	0.04	1563.00	6355.00	18800	20241101	-48.14	8830	20241209	10.42	11880	-17.93	20250116	9040	7.85	20250210	18800	-48.14	20241101	8830	10.42	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
32	20250225	101221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-80	5	-0.81	57484190	5897	15.65	9820	9820	9700	12760	6880	9820	9744.07	0.29	-1132	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1906	6.23	1.53	12	0.03	1563.00	6355.00	18800	20241101	-48.19	8830	20241209	10.31	11880	-18.01	20250116	9040	7.74	20250210	18800	-48.19	20241101	8830	10.31	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
33	20250225	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-80	5	-0.81	26479670	2715	7.21	9820	9820	9700	12760	6880	9820	9744.54	0.29	-1112	10040	9930	9750	9640	9460	9985	9695	98	2940	500	6870	10	1	19572779	1906	6.23	1.53	12	0.01	1563.00	6355.00	18800	20241101	-48.19	8830	20241209	10.31	11880	-18.01	20250116	9040	7.74	20250210	18800	-48.19	20241101	8830	10.31	20241209	0.34	N	336680	500	97 억	56686	N	N	N	N
34	20250224	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	120	2	1.24	360958110	37170	129.59	9670	9860	9570	12610	6790	9700	9710.90	0.27	4639	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1922	6.28	1.55	12	0.19	1563.00	6355.00	18800	20241101	-47.77	8830	20241209	11.21	11880	-17.34	20250116	9040	8.63	20250210	18800	-47.77	20241101	8830	11.21	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
35	20250224	151214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	100	2	1.03	331875210	34202	119.24	9670	9860	9570	12610	6790	9700	9703.39	0.27	4626	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1918	6.27	1.54	12	0.17	1563.00	6355.00	18800	20241101	-47.87	8830	20241209	10.99	11880	-17.51	20250116	9040	8.41	20250210	18800	-47.87	20241101	8830	10.99	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
36	20250224	141211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	10	2	0.10	279171580	28814	100.46	9670	9770	9570	12610	6790	9700	9688.75	0.27	2903	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1901	6.21	1.53	12	0.15	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9040	7.41	20250210	18800	-48.35	20241101	8830	9.97	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
37	20250224	131213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	10	2	0.10	223167860	23049	80.36	9670	9770	9570	12610	6790	9700	9682.32	0.27	-316	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1901	6.21	1.53	12	0.12	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9040	7.41	20250210	18800	-48.35	20241101	8830	9.97	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
38	20250224	121210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	30	2	0.31	188668050	19491	67.95	9670	9770	9570	12610	6790	9700	9679.75	0.27	-1	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1904	6.23	1.53	12	0.10	1563.00	6355.00	18800	20241101	-48.24	8830	20241209	10.19	11880	-18.10	20250116	9040	7.63	20250210	18800	-48.24	20241101	8830	10.19	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
39	20250224	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-20	5	-0.21	180121570	18610	64.88	9670	9770	9570	12610	6790	9700	9678.75	0.27	-472	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1895	6.19	1.52	12	0.10	1563.00	6355.00	18800	20241101	-48.51	8830	20241209	9.63	11880	-18.52	20250116	9040	7.08	20250210	18800	-48.51	20241101	8830	9.63	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
40	20250224	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-10	5	-0.10	151618690	15674	54.65	9670	9730	9570	12610	6790	9700	9673.25	0.27	155	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1897	6.20	1.52	12	0.08	1563.00	6355.00	18800	20241101	-48.46	8830	20241209	9.74	11880	-18.43	20250116	9040	7.19	20250210	18800	-48.46	20241101	8830	9.74	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
41	20250224	091215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-110	5	-1.13	20999330	2191	7.64	9670	9670	9570	12610	6790	9700	9584.15	0.27	-290	9946	9822	9706	9582	9466	9885	9645	98	2910	500	6790	10	1	19572779	1877	6.14	1.51	12	0.01	1563.00	6355.00	18800	20241101	-48.99	8830	20241209	8.61	11880	-19.28	20250116	9040	6.08	20250210	18800	-48.99	20241101	8830	8.61	20241209	0.35	N	336680	500	97 억	52168	N	N	N	N
42	20250221	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	90	2	0.94	278247320	28561	61.93	9650	9830	9590	12490	6730	9610	9742.63	0.25	3835	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1899	6.21	1.53	12	0.15	1563.00	6355.00	18800	20241101	-48.40	8830	20241209	9.85	11880	-18.35	20250116	9040	7.30	20250210	18800	-48.40	20241101	8830	9.85	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
43	20250221	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	90	2	0.94	255584760	26225	56.86	9650	9830	9590	12490	6730	9610	9746.31	0.25	3509	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1899	6.21	1.53	12	0.13	1563.00	6355.00	18800	20241101	-48.40	8830	20241209	9.85	11880	-18.35	20250116	9040	7.30	20250210	18800	-48.40	20241101	8830	9.85	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
44	20250221	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	70	2	0.73	217184030	22263	48.27	9650	9830	9590	12490	6730	9610	9755.97	0.25	2577	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1895	6.19	1.52	12	0.11	1563.00	6355.00	18800	20241101	-48.51	8830	20241209	9.63	11880	-18.52	20250116	9040	7.08	20250210	18800	-48.51	20241101	8830	9.63	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
45	20250221	131208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	100	2	1.04	199991590	20488	44.42	9650	9830	9590	12490	6730	9610	9762.07	0.25	1965	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1901	6.21	1.53	12	0.10	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9040	7.41	20250210	18800	-48.35	20241101	8830	9.97	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
46	20250221	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	150	2	1.56	168314530	17234	37.37	9650	9830	9590	12490	6730	9610	9767.24	0.25	2477	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1910	6.24	1.54	12	0.09	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	11880	-17.85	20250116	9040	7.96	20250210	18800	-48.09	20241101	8830	10.53	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
47	20250221	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	180	2	1.87	140117310	14349	31.11	9650	9830	9590	12490	6730	9610	9765.93	0.25	3546	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1916	6.26	1.54	12	0.07	1563.00	6355.00	18800	20241101	-47.93	8830	20241209	10.87	11880	-17.59	20250116	9040	8.30	20250210	18800	-47.93	20241101	8830	10.87	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
48	20250221	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	190	2	1.98	106181190	10884	23.60	9650	9830	9590	12490	6730	9610	9756.93	0.25	2721	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1918	6.27	1.54	12	0.06	1563.00	6355.00	18800	20241101	-47.87	8830	20241209	10.99	11880	-17.51	20250116	9040	8.41	20250210	18800	-47.87	20241101	8830	10.99	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
49	20250221	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	170	2	1.77	48006270	4934	10.70	9650	9800	9590	12490	6730	9610	9731.91	0.25	1694	10010	9810	9710	9510	9410	9760	9460	98	2880	500	6720	10	1	19572779	1914	6.26	1.54	12	0.03	1563.00	6355.00	18800	20241101	-47.98	8830	20241209	10.76	11880	-17.68	20250116	9040	8.19	20250210	18800	-47.98	20241101	8830	10.76	20241209	0.40	N	336680	500	97 억	49365	N	N	N	N
50	20250220	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	-200	5	-2.04	444639050	45505	85.47	9790	9910	9610	12750	6870	9810	9771.12	0.27	-3743	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1881	6.15	1.51	12	0.23	1563.00	6355.00	18800	20241101	-48.88	8830	20241209	8.83	11880	-19.11	20250116	9040	6.31	20250210	18800	-48.88	20241101	8830	8.83	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
51	20250220	151204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-110	5	-1.12	424815930	43445	81.60	9790	9910	9620	12750	6870	9810	9778.16	0.27	-3194	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1899	6.21	1.53	12	0.22	1563.00	6355.00	18800	20241101	-48.40	8830	20241209	9.85	11880	-18.35	20250116	9040	7.30	20250210	18800	-48.40	20241101	8830	9.85	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
52	20250220	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-70	5	-0.71	351761450	35896	67.42	9790	9910	9670	12750	6870	9810	9799.43	0.27	-2764	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1906	6.23	1.53	12	0.18	1563.00	6355.00	18800	20241101	-48.19	8830	20241209	10.31	11880	-18.01	20250116	9040	7.74	20250210	18800	-48.19	20241101	8830	10.31	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
53	20250220	131159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-50	5	-0.51	317468360	32367	60.79	9790	9910	9710	12750	6870	9810	9808.39	0.27	-1104	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1910	6.24	1.54	12	0.17	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	11880	-17.85	20250116	9040	7.96	20250210	18800	-48.09	20241101	8830	10.53	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
54	20250220	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-20	5	-0.20	265987840	27084	50.87	9790	9910	9730	12750	6870	9810	9820.89	0.27	-1168	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1916	6.26	1.54	12	0.14	1563.00	6355.00	18800	20241101	-47.93	8830	20241209	10.87	11880	-17.59	20250116	9040	8.30	20250210	18800	-47.93	20241101	8830	10.87	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
55	20250220	111200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-50	5	-0.51	249058180	25350	47.61	9790	9910	9730	12750	6870	9810	9824.85	0.27	-2122	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1910	6.24	1.54	12	0.13	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	11880	-17.85	20250116	9040	7.96	20250210	18800	-48.09	20241101	8830	10.53	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
56	20250220	101202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-50	5	-0.51	223137720	22697	42.63	9790	9910	9740	12750	6870	9810	9831.26	0.27	-2107	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1910	6.24	1.54	12	0.12	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	11880	-17.85	20250116	9040	7.96	20250210	18800	-48.09	20241101	8830	10.53	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
57	20250220	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	50	2	0.51	54771660	5591	10.50	9790	9860	9750	12750	6870	9810	9796.12	0.27	492	10136	9972	9836	9672	9536	10055	9755	98	2940	500	6860	10	1	19572779	1930	6.31	1.55	12	0.03	1563.00	6355.00	18800	20241101	-47.55	8830	20241209	11.66	11880	-17.00	20250116	9040	9.07	20250210	18800	-47.55	20241101	8830	11.66	20241209	0.41	N	336680	500	97 억	52845	N	N	N	N
58	20250219	161155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	80	2	0.82	516937580	52706	185.41	9730	10000	9700	12640	6820	9730	9807.95	0.23	7817	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1920	6.28	1.54	12	0.27	1563.00	6355.00	18800	20241101	-47.82	8830	20241209	11.10	11880	-17.42	20250116	9040	8.52	20250210	18800	-47.82	20241101	8830	11.10	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
59	20250219	151200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	80	2	0.82	498589670	50834	178.82	9730	10000	9700	12640	6820	9730	9808.19	0.23	7859	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1920	6.28	1.54	12	0.26	1563.00	6355.00	18800	20241101	-47.82	8830	20241209	11.10	11880	-17.42	20250116	9040	8.52	20250210	18800	-47.82	20241101	8830	11.10	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
60	20250219	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	110	2	1.13	440429270	44889	157.91	9730	10000	9700	12640	6820	9730	9811.52	0.23	7348	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1926	6.30	1.55	12	0.23	1563.00	6355.00	18800	20241101	-47.66	8830	20241209	11.44	11880	-17.17	20250116	9040	8.85	20250210	18800	-47.66	20241101	8830	11.44	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
61	20250219	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	120	2	1.23	366780930	37384	131.51	9730	10000	9700	12640	6820	9730	9811.18	0.23	7435	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1928	6.30	1.55	12	0.19	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	11880	-17.09	20250116	9040	8.96	20250210	18800	-47.61	20241101	8830	11.55	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
62	20250219	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	80	2	0.82	341572100	34819	122.49	9730	10000	9700	12640	6820	9730	9809.94	0.23	7671	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1920	6.28	1.54	12	0.18	1563.00	6355.00	18800	20241101	-47.82	8830	20241209	11.10	11880	-17.42	20250116	9040	8.52	20250210	18800	-47.82	20241101	8830	11.10	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
63	20250219	111157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	70	2	0.72	262563360	26772	94.18	9730	10000	9700	12640	6820	9730	9807.39	0.23	4207	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1918	6.27	1.54	12	0.14	1563.00	6355.00	18800	20241101	-47.87	8830	20241209	10.99	11880	-17.51	20250116	9040	8.41	20250210	18800	-47.87	20241101	8830	10.99	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
64	20250219	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	100	2	1.03	203595820	20759	73.03	9730	10000	9700	12640	6820	9730	9807.60	0.23	3874	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1924	6.29	1.55	12	0.11	1563.00	6355.00	18800	20241101	-47.71	8830	20241209	11.33	11880	-17.26	20250116	9040	8.74	20250210	18800	-47.71	20241101	8830	11.33	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
65	20250219	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-10	5	-0.10	14798710	1523	5.36	9730	9750	9700	12640	6820	9730	9716.81	0.23	931	9896	9812	9716	9632	9536	9765	9585	98	2910	500	6810	10	1	19572779	1902	6.22	1.53	12	0.01	1563.00	6355.00	18800	20241101	-48.30	8830	20241209	10.08	11880	-18.18	20250116	9040	7.52	20250210	18800	-48.30	20241101	8830	10.08	20241209	0.36	N	336680	500	97 억	45014	N	N	N	N
66	20250218	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	-30	5	-0.31	274592600	28244	40.09	9790	9800	9620	12680	6840	9760	9722.14	0.22	408	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1904	6.23	1.53	12	0.14	1563.00	6355.00	18800	20241101	-48.24	8830	20241209	10.19	11880	-18.10	20250116	9040	7.63	20250210	18800	-48.24	20241101	8830	10.19	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
67	20250218	151153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	-30	5	-0.31	264138710	27170	38.56	9790	9800	9620	12680	6840	9760	9721.70	0.22	568	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1904	6.23	1.53	12	0.14	1563.00	6355.00	18800	20241101	-48.24	8830	20241209	10.19	11880	-18.10	20250116	9040	7.63	20250210	18800	-48.24	20241101	8830	10.19	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
68	20250218	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-40	5	-0.41	239243840	24609	34.93	9790	9800	9620	12680	6840	9760	9721.80	0.22	-174	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1902	6.22	1.53	12	0.13	1563.00	6355.00	18800	20241101	-48.30	8830	20241209	10.08	11880	-18.18	20250116	9040	7.52	20250210	18800	-48.30	20241101	8830	10.08	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
69	20250218	131152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	0	3	0.00	190900450	19648	27.89	9790	9800	9620	12680	6840	9760	9716.02	0.22	635	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1910	6.24	1.54	12	0.10	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	11880	-17.85	20250116	9040	7.96	20250210	18800	-48.09	20241101	8830	10.53	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
70	20250218	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-40	5	-0.41	155841690	16051	22.78	9790	9800	9620	12680	6840	9760	9709.16	0.22	1153	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1902	6.22	1.53	12	0.08	1563.00	6355.00	18800	20241101	-48.30	8830	20241209	10.08	11880	-18.18	20250116	9040	7.52	20250210	18800	-48.30	20241101	8830	10.08	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
71	20250218	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-70	5	-0.72	129287220	13311	18.89	9790	9800	9620	12680	6840	9760	9712.81	0.22	1400	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1897	6.20	1.52	12	0.07	1563.00	6355.00	18800	20241101	-48.46	8830	20241209	9.74	11880	-18.43	20250116	9040	7.19	20250210	18800	-48.46	20241101	8830	9.74	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
72	20250218	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-50	5	-0.51	96004920	9867	14.00	9790	9800	9620	12680	6840	9760	9729.90	0.22	513	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1901	6.21	1.53	12	0.05	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9040	7.41	20250210	18800	-48.35	20241101	8830	9.97	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
73	20250218	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	-30	5	-0.31	15273690	1561	2.22	9790	9800	9730	12680	6840	9760	9784.55	0.22	-503	10053	9906	9703	9556	9353	9980	9630	98	2920	500	6830	10	1	19572779	1904	6.23	1.53	12	0.01	1563.00	6355.00	18800	20241101	-48.24	8830	20241209	10.19	11880	-18.10	20250116	9040	7.63	20250210	18800	-48.24	20241101	8830	10.19	20241209	0.32	N	336680	500	97 억	42436	N	N	N	N
74	20250217	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	180	2	1.88	679689860	70022	26.38	9580	9850	9500	12450	6710	9580	9706.74	0.13	17589	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1910	6.24	1.54	12	0.36	1563.00	6355.00	18800	20241101	-48.09	8830	20241209	10.53	11880	-17.85	20250116	9040	7.96	20250210	18800	-48.09	20241101	8830	10.53	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
75	20250217	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	190	2	1.98	652024350	67188	25.32	9580	9850	9500	12450	6710	9580	9704.63	0.13	18244	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1912	6.25	1.54	12	0.34	1563.00	6355.00	18800	20241101	-48.03	8830	20241209	10.65	11880	-17.76	20250116	9040	8.08	20250210	18800	-48.03	20241101	8830	10.65	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
76	20250217	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	210	2	2.19	568950700	58658	22.10	9580	9850	9500	12450	6710	9580	9699.63	0.13	17688	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1916	6.26	1.54	12	0.30	1563.00	6355.00	18800	20241101	-47.93	8830	20241209	10.87	11880	-17.59	20250116	9040	8.30	20250210	18800	-47.93	20241101	8830	10.87	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
77	20250217	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	220	2	2.30	504890660	52113	19.64	9580	9810	9500	12450	6710	9580	9688.56	0.13	17524	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1918	6.27	1.54	12	0.27	1563.00	6355.00	18800	20241101	-47.87	8830	20241209	10.99	11880	-17.51	20250116	9040	8.41	20250210	18800	-47.87	20241101	8830	10.99	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
78	20250217	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	160	2	1.67	431848750	44616	16.81	9580	9810	9500	12450	6710	9580	9679.42	0.13	15227	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1906	6.23	1.53	12	0.23	1563.00	6355.00	18800	20241101	-48.19	8830	20241209	10.31	11880	-18.01	20250116	9040	7.74	20250210	18800	-48.19	20241101	8830	10.31	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
79	20250217	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	130	2	1.36	337313210	34884	13.14	9580	9810	9500	12450	6710	9580	9669.78	0.13	11797	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1901	6.21	1.53	12	0.18	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9040	7.41	20250210	18800	-48.35	20241101	8830	9.97	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
80	20250217	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	90	2	0.94	189390470	19710	7.43	9580	9750	9500	12450	6710	9580	9608.98	0.13	6157	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1893	6.19	1.52	12	0.10	1563.00	6355.00	18800	20241101	-48.56	8830	20241209	9.51	11880	-18.60	20250116	9040	6.97	20250210	18800	-48.56	20241101	8830	9.51	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
81	20250217	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	20	2	0.21	25446840	2657	1.00	9580	9620	9500	12450	6710	9580	9577.19	0.13	419	10886	10232	9876	9222	8866	10085	9075	98	2870	500	6700	10	1	19572779	1879	6.14	1.51	12	0.01	1563.00	6355.00	18800	20241101	-48.94	8830	20241209	8.72	11880	-19.19	20250116	9040	6.19	20250210	18800	-48.94	20241101	8830	8.72	20241209	0.32	N	336680	500	97 억	24995	N	N	N	N
82	20250214	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	0	3	0.00	2619263190	264250	834.25	9580	10530	9520	12450	6710	9580	9912.25	0.16	-5893	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1875	6.13	1.51	12	1.35	1563.00	6355.00	18800	20241101	-49.04	8830	20241209	8.49	11880	-19.36	20250116	9040	5.97	20250210	18800	-49.04	20241101	8830	8.49	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
83	20250214	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	-20	5	-0.21	2576434070	259768	820.10	9580	10530	9520	12450	6710	9580	9918.21	0.16	-5675	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1871	6.12	1.50	12	1.33	1563.00	6355.00	18800	20241101	-49.15	8830	20241209	8.27	11880	-19.53	20250116	9040	5.75	20250210	18800	-49.15	20241101	8830	8.27	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
84	20250214	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	20	2	0.21	2455046400	247094	780.09	9580	10530	9520	12450	6710	9580	9935.68	0.16	-4996	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1879	6.14	1.51	12	1.26	1563.00	6355.00	18800	20241101	-48.94	8830	20241209	8.72	11880	-19.19	20250116	9040	6.19	20250210	18800	-48.94	20241101	8830	8.72	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
85	20250214	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	130	2	1.36	2286486400	229613	724.90	9580	10530	9520	12450	6710	9580	9958.00	0.16	-4883	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1901	6.21	1.53	12	1.17	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9040	7.41	20250210	18800	-48.35	20241101	8830	9.97	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
86	20250214	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	140	2	1.46	2109637930	211388	667.37	9580	10530	9520	12450	6710	9580	9979.93	0.16	-3725	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1902	6.22	1.53	12	1.08	1563.00	6355.00	18800	20241101	-48.30	8830	20241209	10.08	11880	-18.18	20250116	9040	7.52	20250210	18800	-48.30	20241101	8830	10.08	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
87	20250214	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	-20	5	-0.21	112139360	11708	36.96	9580	9650	9520	12450	6710	9580	9578.01	0.16	-1528	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1871	6.12	1.50	12	0.06	1563.00	6355.00	18800	20241101	-49.15	8830	20241209	8.27	11880	-19.53	20250116	9040	5.75	20250210	18800	-49.15	20241101	8830	8.27	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
88	20250214	101139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9640	60	2	0.63	60778720	6357	20.07	9580	9640	9520	12450	6710	9580	9560.91	0.16	-597	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1887	6.17	1.52	12	0.03	1563.00	6355.00	18800	20241101	-48.72	8830	20241209	9.17	11880	-18.86	20250116	9040	6.64	20250210	18800	-48.72	20241101	8830	9.17	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
89	20250214	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	-20	5	-0.21	9108870	951	3.00	9580	9610	9560	12450	6710	9580	9578.20	0.16	57	9746	9662	9526	9442	9306	9705	9485	98	2870	500	6700	10	1	19572779	1871	6.12	1.50	12	0.00	1563.00	6355.00	18800	20241101	-49.15	8830	20241209	8.27	11880	-19.53	20250116	9040	5.75	20250210	18800	-49.15	20241101	8830	8.27	20241209	0.30	N	336680	500	97 억	30843	N	N	N	N
90	20250213	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	190	2	2.02	300398400	31587	78.84	9390	9610	9390	12200	6580	9390	9509.79	0.14	4663	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1875	6.13	1.51	12	0.16	1563.00	6355.00	18800	20241101	-49.04	8830	20241209	8.49	11880	-19.36	20250116	9040	5.97	20250210	18800	-49.04	20241101	8830	8.49	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
91	20250213	151134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	150	2	1.60	284376690	29913	74.66	9390	9610	9390	12200	6580	9390	9506.79	0.14	4773	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1867	6.10	1.50	12	0.15	1563.00	6355.00	18800	20241101	-49.26	8830	20241209	8.04	11880	-19.70	20250116	9040	5.53	20250210	18800	-49.26	20241101	8830	8.04	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
92	20250213	141130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	180	2	1.92	266697630	28057	70.03	9390	9610	9390	12200	6580	9390	9505.56	0.14	4668	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1873	6.12	1.51	12	0.14	1563.00	6355.00	18800	20241101	-49.10	8830	20241209	8.38	11880	-19.44	20250116	9040	5.86	20250210	18800	-49.10	20241101	8830	8.38	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
93	20250213	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	110	2	1.17	227733270	23962	59.81	9390	9610	9390	12200	6580	9390	9503.93	0.14	3214	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1859	6.08	1.49	12	0.12	1563.00	6355.00	18800	20241101	-49.47	8830	20241209	7.59	11880	-20.03	20250116	9040	5.09	20250210	18800	-49.47	20241101	8830	7.59	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
94	20250213	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	170	2	1.81	177984560	18734	46.76	9390	9610	9390	12200	6580	9390	9500.62	0.14	3075	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1871	6.12	1.50	12	0.10	1563.00	6355.00	18800	20241101	-49.15	8830	20241209	8.27	11880	-19.53	20250116	9040	5.75	20250210	18800	-49.15	20241101	8830	8.27	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
95	20250213	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	150	2	1.60	117758830	12431	31.03	9390	9540	9390	12200	6580	9390	9473.00	0.14	2000	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1867	6.10	1.50	12	0.06	1563.00	6355.00	18800	20241101	-49.26	8830	20241209	8.04	11880	-19.70	20250116	9040	5.53	20250210	18800	-49.26	20241101	8830	8.04	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
96	20250213	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	100	2	1.06	75169840	7945	19.83	9390	9520	9390	12200	6580	9390	9461.28	0.14	1780	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1857	6.07	1.49	12	0.04	1563.00	6355.00	18800	20241101	-49.52	8830	20241209	7.47	11880	-20.12	20250116	9040	4.98	20250210	18800	-49.52	20241101	8830	7.47	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
97	20250213	091124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	90	2	0.96	20040230	2118	5.29	9390	9520	9390	12200	6580	9390	9461.86	0.14	618	9756	9572	9436	9252	9116	9505	9185	98	2810	500	6570	10	1	19572779	1855	6.07	1.49	12	0.01	1563.00	6355.00	18800	20241101	-49.57	8830	20241209	7.36	11880	-20.20	20250116	9040	4.87	20250210	18800	-49.57	20241101	8830	7.36	20241209	0.29	N	336680	500	97 억	27449	N	N	N	N
98	20250212	161123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-140	5	-1.47	377840430	40014	61.84	9500	9620	9300	12380	6680	9530	9442.42	0.19	-9284	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1838	6.01	1.48	12	0.20	1563.00	6355.00	18800	20241101	-50.05	8830	20241209	6.34	11880	-20.96	20250116	9040	3.87	20250210	18800	-50.05	20241101	8830	6.34	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
99	20250212	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-140	5	-1.47	368012970	38967	60.23	9500	9620	9300	12380	6680	9530	9443.93	0.19	-9274	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1838	6.01	1.48	12	0.20	1563.00	6355.00	18800	20241101	-50.05	8830	20241209	6.34	11880	-20.96	20250116	9040	3.87	20250210	18800	-50.05	20241101	8830	6.34	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
100	20250212	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	-150	5	-1.57	309769720	32767	50.64	9500	9620	9300	12380	6680	9530	9453.40	0.19	-7450	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1836	6.00	1.48	12	0.17	1563.00	6355.00	18800	20241101	-50.11	8830	20241209	6.23	11880	-21.04	20250116	9040	3.76	20250210	18800	-50.11	20241101	8830	6.23	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
101	20250212	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-170	5	-1.78	293431320	31023	47.95	9500	9620	9300	12380	6680	9530	9458.20	0.19	-6864	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1832	5.99	1.47	12	0.16	1563.00	6355.00	18800	20241101	-50.21	8830	20241209	6.00	11880	-21.21	20250116	9040	3.54	20250210	18800	-50.21	20241101	8830	6.00	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
102	20250212	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-30	5	-0.31	214818150	22637	34.99	9500	9620	9310	12380	6680	9530	9489.45	0.19	-7257	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1859	6.08	1.49	12	0.12	1563.00	6355.00	18800	20241101	-49.47	8830	20241209	7.59	11880	-20.03	20250116	9040	5.09	20250210	18800	-49.47	20241101	8830	7.59	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
103	20250212	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-30	5	-0.31	197537810	20815	32.17	9500	9620	9310	12380	6680	9530	9489.91	0.19	-6899	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1859	6.08	1.49	12	0.11	1563.00	6355.00	18800	20241101	-49.47	8830	20241209	7.59	11880	-20.03	20250116	9040	5.09	20250210	18800	-49.47	20241101	8830	7.59	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
104	20250212	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	0	3	0.00	147548990	15565	24.06	9500	9620	9310	12380	6680	9530	9479.10	0.19	-4394	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1865	6.10	1.50	12	0.08	1563.00	6355.00	18800	20241101	-49.31	8830	20241209	7.93	11880	-19.78	20250116	9040	5.42	20250210	18800	-49.31	20241101	8830	7.93	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
105	20250212	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	-190	5	-1.99	41734210	4418	6.83	9500	9530	9340	12380	6680	9530	9443.79	0.19	-2088	9930	9730	9440	9240	8950	9830	9340	98	2850	500	6670	10	1	19572779	1828	5.98	1.47	12	0.02	1563.00	6355.00	18800	20241101	-50.32	8830	20241209	5.78	11880	-21.38	20250116	9040	3.32	20250210	18800	-50.32	20241101	8830	5.78	20241209	0.29	N	336680	500	97 억	36882	N	N	N	N
106	20250211	161125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	300	2	3.25	599685260	63734	170.77	9350	9640	9150	11990	6470	9230	9409.02	0.19	1673	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1865	6.10	1.50	12	0.33	1563.00	6355.00	18800	20241101	-49.31	8830	20241209	7.93	11880	-19.78	20250116	9040	5.42	20250210	18800	-49.31	20241101	8830	7.93	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
107	20250211	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	140	2	1.52	326165170	35104	94.06	9350	9390	9150	11990	6470	9230	9291.40	0.19	-1955	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1834	5.99	1.47	12	0.18	1563.00	6355.00	18800	20241101	-50.16	8830	20241209	6.12	11880	-21.13	20250116	9040	3.65	20250210	18800	-50.16	20241101	8830	6.12	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
108	20250211	141124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	110	2	1.19	271169880	29219	78.29	9350	9390	9150	11990	6470	9230	9280.60	0.19	-1187	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1828	5.98	1.47	12	0.15	1563.00	6355.00	18800	20241101	-50.32	8830	20241209	5.78	11880	-21.38	20250116	9040	3.32	20250210	18800	-50.32	20241101	8830	5.78	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
109	20250211	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	100	2	1.08	205828350	22220	59.54	9350	9350	9150	11990	6470	9230	9263.20	0.19	-1720	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1826	5.97	1.47	12	0.11	1563.00	6355.00	18800	20241101	-50.37	8830	20241209	5.66	11880	-21.46	20250116	9040	3.21	20250210	18800	-50.37	20241101	8830	5.66	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
110	20250211	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	60	2	0.65	166158860	17957	48.12	9350	9350	9150	11990	6470	9230	9253.15	0.19	-1431	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1818	5.94	1.46	12	0.09	1563.00	6355.00	18800	20241101	-50.59	8830	20241209	5.21	11880	-21.80	20250116	9040	2.77	20250210	18800	-50.59	20241101	8830	5.21	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
111	20250211	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	70	2	0.76	132395510	14329	38.39	9350	9350	9150	11990	6470	9230	9239.69	0.19	-1404	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1820	5.95	1.46	12	0.07	1563.00	6355.00	18800	20241101	-50.53	8830	20241209	5.32	11880	-21.72	20250116	9040	2.88	20250210	18800	-50.53	20241101	8830	5.32	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
112	20250211	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	50	2	0.54	85559490	9282	24.87	9350	9350	9150	11990	6470	9230	9217.79	0.19	-1038	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1816	5.94	1.46	12	0.05	1563.00	6355.00	18800	20241101	-50.64	8830	20241209	5.10	11880	-21.89	20250116	9040	2.65	20250210	18800	-50.64	20241101	8830	5.10	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
113	20250211	091129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	30	2	0.33	3623850	389	1.04	9350	9350	9250	11990	6470	9230	9315.81	0.19	-147	9530	9380	9210	9060	8890	9455	9135	98	2760	500	6460	10	1	19572779	1812	5.92	1.46	12	0.00	1563.00	6355.00	18800	20241101	-50.74	8830	20241209	4.87	11880	-22.05	20250116	9040	2.43	20250210	18800	-50.74	20241101	8830	4.87	20241209	0.29	N	336680	500	97 억	36248	N	N	N	N
114	20250210	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	60	2	0.65	343709310	37165	48.20	9170	9360	9040	11920	6420	9170	9248.26	0.16	6242	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1807	5.91	1.45	12	0.19	1563.00	6355.00	18800	20241101	-50.90	8830	20241209	4.53	11880	-22.31	20250116	9040	2.10	20250210	18800	-50.90	20241101	8830	4.53	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
115	20250210	151117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	100	2	1.09	319576220	34553	44.81	9170	9360	9040	11920	6420	9170	9248.87	0.16	6880	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1814	5.93	1.46	12	0.18	1563.00	6355.00	18800	20241101	-50.69	8830	20241209	4.98	11880	-21.97	20250116	9040	2.54	20250210	18800	-50.69	20241101	8830	4.98	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
116	20250210	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	120	2	1.31	247202590	26747	34.69	9170	9360	9040	11920	6420	9170	9242.25	0.16	6846	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1818	5.94	1.46	12	0.14	1563.00	6355.00	18800	20241101	-50.59	8830	20241209	5.21	11880	-21.80	20250116	9040	2.77	20250210	18800	-50.59	20241101	8830	5.21	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
117	20250210	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	110	2	1.20	220672900	23897	30.99	9170	9360	9040	11920	6420	9170	9234.33	0.16	7197	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1816	5.94	1.46	12	0.12	1563.00	6355.00	18800	20241101	-50.64	8830	20241209	5.10	11880	-21.89	20250116	9040	2.65	20250210	18800	-50.64	20241101	8830	5.10	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
118	20250210	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	100	2	1.09	170169250	18451	23.93	9170	9360	9040	11920	6420	9170	9222.77	0.16	3338	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1814	5.93	1.46	12	0.09	1563.00	6355.00	18800	20241101	-50.69	8830	20241209	4.98	11880	-21.97	20250116	9040	2.54	20250210	18800	-50.69	20241101	8830	4.98	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
119	20250210	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	110	2	1.20	155573290	16876	21.89	9170	9360	9040	11920	6420	9170	9218.61	0.16	3275	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1816	5.94	1.46	12	0.09	1563.00	6355.00	18800	20241101	-50.64	8830	20241209	5.10	11880	-21.89	20250116	9040	2.65	20250210	18800	-50.64	20241101	8830	5.10	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
120	20250210	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	120	2	1.31	118043700	12844	16.66	9170	9330	9040	11920	6420	9170	9190.57	0.16	1908	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1818	5.94	1.46	12	0.07	1563.00	6355.00	18800	20241101	-50.59	8830	20241209	5.21	11880	-21.80	20250116	9040	2.77	20250210	18800	-50.59	20241101	8830	5.21	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
121	20250210	091107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-90	5	-0.98	27598960	3034	3.93	9170	9170	9040	11920	6420	9170	9096.56	0.16	-1539	9756	9462	9306	9012	8856	9385	8935	98	2750	500	6410	10	1	19572779	1777	5.81	1.43	12	0.02	1563.00	6355.00	18800	20241101	-51.70	8830	20241209	2.83	11880	-23.57	20250116	9040	0.44	20250210	18800	-51.70	20241101	8830	2.83	20241209	0.28	N	336680	500	97 억	31134	N	N	N	N
122	20250207	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-280	5	-2.96	711815840	76457	186.69	9600	9600	9150	12280	6620	9450	9310.61	0.17	-1341	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1795	5.87	1.44	12	0.39	1563.00	6355.00	18800	20241101	-51.22	8830	20241209	3.85	11880	-22.81	20250116	9150	0.22	20250207	18800	-51.22	20241101	8830	3.85	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
123	20250207	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-230	5	-2.43	669928730	71899	175.56	9600	9600	9150	12280	6620	9450	9317.64	0.17	-320	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1805	5.90	1.45	12	0.37	1563.00	6355.00	18800	20241101	-50.96	8830	20241209	4.42	11880	-22.39	20250116	9150	0.77	20250207	18800	-50.96	20241101	8830	4.42	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
124	20250207	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-170	5	-1.80	430347140	45951	112.20	9600	9600	9270	12280	6620	9450	9365.35	0.17	-842	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1816	5.94	1.46	12	0.23	1563.00	6355.00	18800	20241101	-50.64	8830	20241209	5.10	11880	-21.89	20250116	9160	1.31	20250203	18800	-50.64	20241101	8830	5.10	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
125	20250207	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-150	5	-1.59	356127700	37963	92.70	9600	9600	9270	12280	6620	9450	9380.92	0.17	-2569	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1820	5.95	1.46	12	0.19	1563.00	6355.00	18800	20241101	-50.53	8830	20241209	5.32	11880	-21.72	20250116	9160	1.53	20250203	18800	-50.53	20241101	8830	5.32	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
126	20250207	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-160	5	-1.69	293302410	31207	76.20	9600	9600	9290	12280	6620	9450	9398.61	0.17	-3253	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1818	5.94	1.46	12	0.16	1563.00	6355.00	18800	20241101	-50.59	8830	20241209	5.21	11880	-21.80	20250116	9160	1.42	20250203	18800	-50.59	20241101	8830	5.21	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
127	20250207	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-100	5	-1.06	181301710	19190	46.86	9600	9600	9340	12280	6620	9450	9447.72	0.17	-2605	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1830	5.98	1.47	12	0.10	1563.00	6355.00	18800	20241101	-50.27	8830	20241209	5.89	11880	-21.30	20250116	9160	2.07	20250203	18800	-50.27	20241101	8830	5.89	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
128	20250207	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	80	2	0.85	75344470	7927	19.36	9600	9600	9400	12280	6620	9450	9504.79	0.17	1073	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1865	6.10	1.50	12	0.04	1563.00	6355.00	18800	20241101	-49.31	8830	20241209	7.93	11880	-19.78	20250116	9160	4.04	20250203	18800	-49.31	20241101	8830	7.93	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
129	20250207	091103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	0	3	0.00	29953250	3157	7.71	9600	9600	9400	12280	6620	9450	9487.88	0.17	-1041	9610	9530	9430	9350	9250	9480	9300	98	2830	500	6610	10	1	19572779	1850	6.05	1.49	12	0.02	1563.00	6355.00	18800	20241101	-49.73	8830	20241209	7.02	11880	-20.45	20250116	9160	3.17	20250203	18800	-49.73	20241101	8830	7.02	20241209	0.26	N	336680	500	97 억	33095	N	N	N	N
130	20250206	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	0	3	0.00	385952850	40917	97.16	9460	9510	9330	12280	6620	9450	9432.57	0.17	-722	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1850	6.05	1.49	12	0.21	1563.00	6355.00	18800	20241101	-49.73	8830	20241209	7.02	11880	-20.45	20250116	9160	3.17	20250203	18800	-49.73	20241101	8830	7.02	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
131	20250206	151034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	-40	5	-0.42	367288190	38932	92.45	9460	9510	9330	12280	6620	9450	9434.10	0.17	-829	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1842	6.02	1.48	12	0.20	1563.00	6355.00	18800	20241101	-49.95	8830	20241209	6.57	11880	-20.79	20250116	9160	2.73	20250203	18800	-49.95	20241101	8830	6.57	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
132	20250206	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	10	2	0.11	329592600	34925	82.93	9460	9510	9330	12280	6620	9450	9437.15	0.17	902	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1852	6.05	1.49	12	0.18	1563.00	6355.00	18800	20241101	-49.68	8830	20241209	7.13	11880	-20.37	20250116	9160	3.28	20250203	18800	-49.68	20241101	8830	7.13	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
133	20250206	131030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	30	2	0.32	289776250	30720	72.95	9460	9510	9330	12280	6620	9450	9432.82	0.17	2654	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1855	6.07	1.49	12	0.16	1563.00	6355.00	18800	20241101	-49.57	8830	20241209	7.36	11880	-20.20	20250116	9160	3.49	20250203	18800	-49.57	20241101	8830	7.36	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
134	20250206	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	0	3	0.00	260563970	27639	65.63	9460	9500	9330	12280	6620	9450	9427.40	0.17	2961	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1850	6.05	1.49	12	0.14	1563.00	6355.00	18800	20241101	-49.73	8830	20241209	7.02	11880	-20.45	20250116	9160	3.17	20250203	18800	-49.73	20241101	8830	7.02	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
135	20250206	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-10	5	-0.11	194181390	20621	48.97	9460	9500	9330	12280	6620	9450	9416.68	0.17	-961	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1848	6.04	1.49	12	0.11	1563.00	6355.00	18800	20241101	-49.79	8830	20241209	6.91	11880	-20.54	20250116	9160	3.06	20250203	18800	-49.79	20241101	8830	6.91	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
136	20250206	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-100	5	-1.06	144422970	15318	36.37	9460	9500	9330	12280	6620	9450	9428.32	0.17	-1395	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1830	5.98	1.47	12	0.08	1563.00	6355.00	18800	20241101	-50.27	8830	20241209	5.89	11880	-21.30	20250116	9160	2.07	20250203	18800	-50.27	20241101	8830	5.89	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
137	20250206	091035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	20	2	0.21	9237010	976	2.32	9460	9490	9450	12280	6620	9450	9464.15	0.17	371	9656	9552	9376	9272	9096	9605	9325	98	2830	500	6610	10	1	19572779	1854	6.06	1.49	12	0.00	1563.00	6355.00	18800	20241101	-49.63	8830	20241209	7.25	11880	-20.29	20250116	9160	3.38	20250203	18800	-49.63	20241101	8830	7.25	20241209	0.26	N	336680	500	97 억	33675	N	N	N	N
138	20250205	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	90	2	0.96	384984400	41077	100.79	9360	9480	9200	12160	6560	9360	9372.22	0.12	10074	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1850	6.05	1.49	12	0.21	1563.00	6355.00	18800	20241101	-49.73	8830	20241209	7.02	11880	-20.45	20250116	9160	3.17	20250203	18800	-49.73	20241101	8830	7.02	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
139	20250205	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	110	2	1.18	369895660	39481	96.87	9360	9480	9200	12160	6560	9360	9368.95	0.12	10496	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1854	6.06	1.49	12	0.20	1563.00	6355.00	18800	20241101	-49.63	8830	20241209	7.25	11880	-20.29	20250116	9160	3.38	20250203	18800	-49.63	20241101	8830	7.25	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
140	20250205	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	80	2	0.85	327015290	34945	85.74	9360	9450	9200	12160	6560	9360	9358.00	0.12	10186	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1848	6.04	1.49	12	0.18	1563.00	6355.00	18800	20241101	-49.79	8830	20241209	6.91	11880	-20.54	20250116	9160	3.06	20250203	18800	-49.79	20241101	8830	6.91	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
141	20250205	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	20	2	0.21	295237300	31570	77.46	9360	9440	9200	12160	6560	9360	9351.83	0.12	9019	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1836	6.00	1.48	12	0.16	1563.00	6355.00	18800	20241101	-50.11	8830	20241209	6.23	11880	-21.04	20250116	9160	2.40	20250203	18800	-50.11	20241101	8830	6.23	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
142	20250205	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	20	2	0.21	201574220	21600	53.00	9360	9400	9200	12160	6560	9360	9332.14	0.12	6621	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1836	6.00	1.48	12	0.11	1563.00	6355.00	18800	20241101	-50.11	8830	20241209	6.23	11880	-21.04	20250116	9160	2.40	20250203	18800	-50.11	20241101	8830	6.23	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
143	20250205	111018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	-20	5	-0.21	162315770	17411	42.72	9360	9400	9200	12160	6560	9360	9322.60	0.12	3903	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1828	5.98	1.47	12	0.09	1563.00	6355.00	18800	20241101	-50.32	8830	20241209	5.78	11880	-21.38	20250116	9160	1.97	20250203	18800	-50.32	20241101	8830	5.78	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
144	20250205	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-30	5	-0.32	97778230	10476	25.70	9360	9400	9200	12160	6560	9360	9333.55	0.12	2219	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1826	5.97	1.47	12	0.05	1563.00	6355.00	18800	20241101	-50.37	8830	20241209	5.66	11880	-21.46	20250116	9160	1.86	20250203	18800	-50.37	20241101	8830	5.66	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
145	20250205	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	0	3	0.00	31069450	3320	8.15	9360	9400	9330	12160	6560	9360	9358.27	0.12	2297	9746	9552	9386	9192	9026	9650	9290	98	2800	500	6550	10	1	19572779	1832	5.99	1.47	12	0.02	1563.00	6355.00	18800	20241101	-50.21	8830	20241209	6.00	11880	-21.21	20250116	9160	2.18	20250203	18800	-50.21	20241101	8830	6.00	20241209	0.27	N	336680	500	97 억	23743	N	N	N	N
146	20250204	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	160	2	1.74	367006890	39127	86.55	9280	9580	9220	11960	6440	9200	9380.00	0.09	7434	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1832	5.99	1.47	12	0.20	1563.00	6355.00	18800	20241101	-50.21	8830	20241209	6.00	11880	-21.21	20250116	9160	2.18	20250203	18800	-50.21	20241101	8830	6.00	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N
147	20250204	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	120	2	1.30	349501640	37246	82.38	9280	9580	9220	11960	6440	9200	9383.60	0.09	7589	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1824	5.96	1.47	12	0.19	1563.00	6355.00	18800	20241101	-50.43	8830	20241209	5.55	11880	-21.55	20250116	9160	1.75	20250203	18800	-50.43	20241101	8830	5.55	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N
148	20250204	141009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	210	2	2.28	231978920	24649	54.52	9280	9580	9220	11960	6440	9200	9411.29	0.09	4181	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1842	6.02	1.48	12	0.13	1563.00	6355.00	18800	20241101	-49.95	8830	20241209	6.57	11880	-20.79	20250116	9160	2.73	20250203	18800	-49.95	20241101	8830	6.57	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N
149	20250204	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	270	2	2.93	204466790	21732	48.07	9280	9580	9220	11960	6440	9200	9408.56	0.09	4159	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1854	6.06	1.49	12	0.11	1563.00	6355.00	18800	20241101	-49.63	8830	20241209	7.25	11880	-20.29	20250116	9160	3.38	20250203	18800	-49.63	20241101	8830	7.25	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N
150	20250204	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	260	2	2.83	179140280	19064	42.17	9280	9490	9220	11960	6440	9200	9396.78	0.09	4235	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1852	6.05	1.49	12	0.10	1563.00	6355.00	18800	20241101	-49.68	8830	20241209	7.13	11880	-20.37	20250116	9160	3.28	20250203	18800	-49.68	20241101	8830	7.13	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N
151	20250204	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	250	2	2.72	112921080	12057	26.67	9280	9450	9220	11960	6440	9200	9365.60	0.09	3346	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1850	6.05	1.49	12	0.06	1563.00	6355.00	18800	20241101	-49.73	8830	20241209	7.02	11880	-20.45	20250116	9160	3.17	20250203	18800	-49.73	20241101	8830	7.02	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N
152	20250204	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	170	2	1.85	55601840	5946	13.15	9280	9420	9220	11960	6440	9200	9351.13	0.09	1919	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1834	5.99	1.47	12	0.03	1563.00	6355.00	18800	20241101	-50.16	8830	20241209	6.12	11880	-21.13	20250116	9160	2.29	20250203	18800	-50.16	20241101	8830	6.12	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N
153	20250204	091007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	100	2	1.09	10761830	1158	2.56	9280	9320	9220	11960	6440	9200	9293.46	0.09	30	9840	9520	9340	9020	8840	9430	8930	98	2760	500	6440	10	1	19572779	1820	5.95	1.46	12	0.01	1563.00	6355.00	18800	20241101	-50.53	8830	20241209	5.32	11880	-21.72	20250116	9160	1.53	20250203	18800	-50.53	20241101	8830	5.32	20241209	0.29	N	336680	500	97 억	17309	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History