KissMeData/175140/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250213	160852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5940	310	2	5.51	1305572340	219583	136.06	5740	6070	5740	7310	3950	5630	5945.70	0.66	0	42613	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1278	-6.86	2.27	12	1.02	-866.00	2612.00	8690	20240527	-31.65	3045	20240222	95.07	6200	-4.19	20250211	4400	35.00	20250123	8690	-31.65	20240527	3045	95.07	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
3	20250213	150853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	360	2	6.39	1261691500	212217	131.49	5740	6070	5740	7310	3950	5630	5945.29	0.66	0	40948	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1289	-6.92	2.29	12	0.99	-866.00	2612.00	8690	20240527	-31.07	3045	20240222	96.72	6200	-3.39	20250211	4400	36.14	20250123	8690	-31.07	20240527	3045	96.72	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
4	20250213	140851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5980	350	2	6.22	1031261390	173763	107.67	5740	6070	5740	7310	3950	5630	5934.87	0.66	0	25376	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1287	-6.91	2.29	12	0.81	-866.00	2612.00	8690	20240527	-31.19	3045	20240222	96.39	6200	-3.55	20250211	4400	35.91	20250123	8690	-31.19	20240527	3045	96.39	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
5	20250213	130852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5950	320	2	5.68	917397490	154631	95.81	5740	6070	5740	7310	3950	5630	5932.82	0.66	0	19661	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1280	-6.87	2.28	12	0.72	-866.00	2612.00	8690	20240527	-31.53	3045	20240222	95.40	6200	-4.03	20250211	4400	35.23	20250123	8690	-31.53	20240527	3045	95.40	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
6	20250213	120851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5890	260	2	4.62	826485790	139219	86.26	5740	6070	5740	7310	3950	5630	5936.59	0.66	0	19164	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1267	-6.80	2.25	12	0.65	-866.00	2612.00	8690	20240527	-32.22	3045	20240222	93.43	6200	-5.00	20250211	4400	33.86	20250123	8690	-32.22	20240527	3045	93.43	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
7	20250213	110850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5890	260	2	4.62	758496420	127602	79.06	5740	6070	5740	7310	3950	5630	5944.24	0.66	0	19043	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1267	-6.80	2.25	12	0.59	-866.00	2612.00	8690	20240527	-32.22	3045	20240222	93.43	6200	-5.00	20250211	4400	33.86	20250123	8690	-32.22	20240527	3045	93.43	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
8	20250213	100851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5980	350	2	6.22	665612920	111926	69.35	5740	6070	5740	7310	3950	5630	5946.90	0.66	0	21244	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1287	-6.91	2.29	12	0.52	-866.00	2612.00	8690	20240527	-31.19	3045	20240222	96.39	6200	-3.55	20250211	4400	35.91	20250123	8690	-31.19	20240527	3045	96.39	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
9	20250213	090847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5930	300	2	5.33	167469420	28557	17.69	5740	5930	5740	7310	3950	5630	5864.39	0.66	0	-2194	6003	5816	5603	5416	5203	5910	5510	108	1680	500	3820	10	1	21515292	1276	-6.85	2.27	12	0.13	-866.00	2612.00	8690	20240527	-31.76	3045	20240222	94.75	6200	-4.35	20250211	4400	34.77	20250123	8690	-31.76	20240527	3045	94.75	20240222	0.00	N	175140	500	107 억		142166	N	N	0	N	00	N
10	20250212	160845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	0	3	0.00	879155900	158248	56.91	5550	5790	5390	7310	3950	5630	5555.19	0.65	0	3483	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1211	-6.50	2.16	12	0.74	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	6200	-9.19	20250211	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
11	20250212	150843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5700	70	2	1.24	823221580	148334	53.34	5550	5790	5390	7310	3950	5630	5549.78	0.65	0	3766	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1226	-6.58	2.18	12	0.69	-866.00	2612.00	8690	20240527	-34.41	3045	20240222	87.19	6200	-8.06	20250211	4400	29.55	20250123	8690	-34.41	20240527	3045	87.19	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
12	20250212	140845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5640	10	2	0.18	758172540	136909	49.23	5550	5790	5390	7310	3950	5630	5537.78	0.65	0	5008	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1213	-6.51	2.16	12	0.64	-866.00	2612.00	8690	20240527	-35.10	3045	20240222	85.22	6200	-9.03	20250211	4400	28.18	20250123	8690	-35.10	20240527	3045	85.22	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
13	20250212	130848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5610	-20	5	-0.36	616318540	111845	40.22	5550	5710	5390	7310	3950	5630	5510.47	0.65	0	8191	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1207	-6.48	2.15	12	0.52	-866.00	2612.00	8690	20240527	-35.44	3045	20240222	84.24	6200	-9.52	20250211	4400	27.50	20250123	8690	-35.44	20240527	3045	84.24	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
14	20250212	120843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5470	-160	5	-2.84	492028740	89323	32.12	5550	5710	5390	7310	3950	5630	5508.42	0.65	0	11076	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1177	-6.32	2.09	12	0.42	-866.00	2612.00	8690	20240527	-37.05	3045	20240222	79.64	6200	-11.77	20250211	4400	24.32	20250123	8690	-37.05	20240527	3045	79.64	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
15	20250212	110843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5440	-190	5	-3.37	432931460	78461	28.21	5550	5710	5390	7310	3950	5630	5517.79	0.65	0	9902	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1170	-6.28	2.08	12	0.36	-866.00	2612.00	8690	20240527	-37.40	3045	20240222	78.65	6200	-12.26	20250211	4400	23.64	20250123	8690	-37.40	20240527	3045	78.65	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
16	20250212	100837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5490	-140	5	-2.49	318879040	57423	20.65	5550	5710	5400	7310	3950	5630	5553.16	0.65	0	8688	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1181	-6.34	2.10	12	0.27	-866.00	2612.00	8690	20240527	-36.82	3045	20240222	80.30	6200	-11.45	20250211	4400	24.77	20250123	8690	-36.82	20240527	3045	80.30	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
17	20250212	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5640	10	2	0.18	78582040	13895	5.00	5550	5710	5550	7310	3950	5630	5655.42	0.65	0	-1573	6416	6022	5806	5412	5196	5915	5305	108	1680	500	3820	10	1	21515292	1213	-6.51	2.16	12	0.06	-866.00	2612.00	8690	20240527	-35.10	3045	20240222	85.22	6200	-9.03	20250211	4400	28.18	20250123	8690	-35.10	20240527	3045	85.22	20240222	0.00	N	175140	500	107 억		139552	N	N	0	N	00	N
18	20250211	160847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	-160	5	-2.76	1639458780	277492	227.75	6120	6200	5590	7520	4060	5790	5908.23	0.81	0	-37570	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1211	-6.50	2.16	12	1.29	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	6200	-9.19	20250211	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
19	20250211	150846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5660	-130	5	-2.25	1589697110	268637	220.49	6120	6200	5600	7520	4060	5790	5917.64	0.81	0	-34452	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1218	-6.54	2.17	12	1.25	-866.00	2612.00	8690	20240527	-34.87	3045	20240222	85.88	6200	-8.71	20250211	4400	28.64	20250123	8690	-34.87	20240527	3045	85.88	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
20	20250211	140847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	50	2	0.86	1303016660	218244	179.13	6120	6200	5790	7520	4060	5790	5970.46	0.81	0	-34411	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1256	-6.74	2.24	12	1.01	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	6200	-5.81	20250211	4400	32.73	20250123	8690	-32.80	20240527	3045	91.79	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
21	20250211	130846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5820	30	2	0.52	1194524880	199588	163.81	6120	6200	5790	7520	4060	5790	5984.95	0.81	0	-34116	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1252	-6.72	2.23	12	0.93	-866.00	2612.00	8690	20240527	-33.03	3045	20240222	91.13	6200	-6.13	20250211	4400	32.27	20250123	8690	-33.03	20240527	3045	91.13	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
22	20250211	120845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5880	90	2	1.55	1105163570	184213	151.20	6120	6200	5820	7520	4060	5790	5999.38	0.81	0	-30096	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1265	-6.79	2.25	12	0.86	-866.00	2612.00	8690	20240527	-32.34	3045	20240222	93.10	6200	-5.16	20250211	4400	33.64	20250123	8690	-32.34	20240527	3045	93.10	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
23	20250211	110846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5900	110	2	1.90	1027544950	170951	140.31	6120	6200	5850	7520	4060	5790	6010.76	0.81	0	-24570	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1269	-6.81	2.26	12	0.79	-866.00	2612.00	8690	20240527	-32.11	3045	20240222	93.76	6200	-4.84	20250211	4400	34.09	20250123	8690	-32.11	20240527	3045	93.76	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
24	20250211	100847	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	200	2	3.45	918566200	152534	125.19	6120	6200	5850	7520	4060	5790	6022.04	0.81	0	-20842	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1289	-6.92	2.29	12	0.71	-866.00	2612.00	8690	20240527	-31.07	3045	20240222	96.72	6200	-3.39	20250211	4400	36.14	20250123	8690	-31.07	20240527	3045	96.72	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
25	20250211	090850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6100	310	2	5.35	365317630	60045	49.28	6120	6200	5900	7520	4060	5790	6084.06	0.81	0	-16543	6023	5906	5673	5556	5323	5965	5615	108	1730	500	3930	10	1	21515292	1312	-7.04	2.34	12	0.28	-866.00	2612.00	8690	20240527	-29.80	3045	20240222	100.33	6200	-1.61	20250211	4400	38.64	20250123	8690	-29.80	20240527	3045	100.33	20240222	0.00	N	175140	500	107 억		174916	N	N	0	N	00	N
26	20250210	160842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	20	2	0.35	669905850	118616	130.60	5770	5790	5440	7500	4040	5770	5644.93	0.87	0	-14560	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1246	-6.69	2.22	12	0.55	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5960	-2.85	20250207	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
27	20250210	150841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	-250	5	-4.33	504956110	89868	98.95	5770	5770	5440	7500	4040	5770	5618.75	0.87	0	-5978	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1188	-6.37	2.11	12	0.42	-866.00	2612.00	8690	20240527	-36.48	3045	20240222	81.28	5960	-7.38	20250207	4400	25.45	20250123	8690	-36.48	20240527	3045	81.28	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
28	20250210	140839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5620	-150	5	-2.60	356952610	63086	69.46	5770	5770	5530	7500	4040	5770	5658.07	0.87	0	-5355	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1209	-6.49	2.15	12	0.29	-866.00	2612.00	8690	20240527	-35.33	3045	20240222	84.56	5960	-5.70	20250207	4400	27.73	20250123	8690	-35.33	20240527	3045	84.56	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
29	20250210	130842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5690	-80	5	-1.39	294159230	51893	57.14	5770	5770	5530	7500	4040	5770	5668.44	0.87	0	892	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1224	-6.57	2.18	12	0.24	-866.00	2612.00	8690	20240527	-34.52	3045	20240222	86.86	5960	-4.53	20250207	4400	29.32	20250123	8690	-34.52	20240527	3045	86.86	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
30	20250210	120838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5720	-50	5	-0.87	240371270	42491	46.78	5770	5770	5530	7500	4040	5770	5656.82	0.87	0	4991	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1231	-6.61	2.19	12	0.20	-866.00	2612.00	8690	20240527	-34.18	3045	20240222	87.85	5960	-4.03	20250207	4400	30.00	20250123	8690	-34.18	20240527	3045	87.85	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
31	20250210	110835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5700	-70	5	-1.21	207370060	36700	40.41	5770	5770	5530	7500	4040	5770	5650.19	0.87	0	2766	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1226	-6.58	2.18	12	0.17	-866.00	2612.00	8690	20240527	-34.41	3045	20240222	87.19	5960	-4.36	20250207	4400	29.55	20250123	8690	-34.41	20240527	3045	87.19	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
32	20250210	100835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-90	5	-1.56	164655290	29171	32.12	5770	5770	5530	7500	4040	5770	5644.20	0.87	0	3587	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1222	-6.56	2.17	12	0.14	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	5960	-4.70	20250207	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
33	20250210	090832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-90	5	-1.56	37295080	6585	7.25	5770	5770	5620	7500	4040	5770	5662.56	0.87	0	3107	6063	5916	5813	5666	5563	5865	5615	108	1730	500	3920	10	1	21515292	1222	-6.56	2.17	12	0.03	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	5960	-4.70	20250207	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		188048	N	N	0	N	00	N
34	20250207	160826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-60	5	-1.03	526145070	90726	82.20	5800	5960	5710	7570	4090	5830	5799.28	0.86	0	2234	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1241	-6.66	2.21	12	0.42	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5960	-3.19	20250207	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
35	20250207	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-60	5	-1.03	517122710	89162	80.79	5800	5960	5710	7570	4090	5830	5799.81	0.86	0	3509	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1241	-6.66	2.21	12	0.41	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5960	-3.19	20250207	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
36	20250207	140827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	-70	5	-1.20	458241990	78962	71.55	5800	5960	5710	7570	4090	5830	5803.32	0.86	0	3158	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1239	-6.65	2.21	12	0.37	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	5960	-3.36	20250207	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
37	20250207	130825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	-80	5	-1.37	389042100	66924	60.64	5800	5960	5710	7570	4090	5830	5813.19	0.86	0	1126	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1237	-6.64	2.20	12	0.31	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	5960	-3.52	20250207	4400	30.68	20250123	8690	-33.83	20240527	3045	88.83	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
38	20250207	120824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	-90	5	-1.54	366665260	63048	57.13	5800	5960	5710	7570	4090	5830	5815.65	0.86	0	3749	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1235	-6.63	2.20	12	0.29	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	5960	-3.69	20250207	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
39	20250207	110823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	-60	5	-1.03	277113460	47410	42.96	5800	5960	5720	7570	4090	5830	5845.04	0.86	0	3796	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1241	-6.66	2.21	12	0.22	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5960	-3.19	20250207	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
40	20250207	100826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5840	10	2	0.17	201543180	34343	31.12	5800	5960	5720	7570	4090	5830	5868.54	0.86	0	1128	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1256	-6.74	2.24	12	0.16	-866.00	2612.00	8690	20240527	-32.80	3045	20240222	91.79	5960	-2.01	20250207	4400	32.73	20250123	8690	-32.80	20240527	3045	91.79	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
41	20250207	090831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	-20	5	-0.34	17399920	3026	2.74	5800	5830	5720	7570	4090	5830	5750.14	0.86	0	1045	6050	5940	5780	5670	5510	5860	5590	108	1740	500	3960	10	1	21515292	1250	-6.71	2.22	12	0.01	-866.00	2612.00	8690	20240527	-33.14	3045	20240222	90.80	5920	-1.86	20250205	4400	32.05	20250123	8690	-33.14	20240527	3045	90.80	20240222	0.00	N	175140	500	107 억		185791	N	N	0	N	00	N
42	20250206	160804	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	30	2	0.52	633395450	110277	100.52	5850	5890	5620	7540	4060	5800	5743.40	0.85	0	1638	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1254	-6.73	2.23	12	0.51	-866.00	2612.00	8690	20240527	-32.91	3045	20240222	91.46	5920	-1.52	20250205	4400	32.50	20250123	8690	-32.91	20240527	3045	91.46	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
43	20250206	150809	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	30	2	0.52	619664050	107921	98.38	5850	5890	5620	7540	4060	5800	5741.83	0.85	0	1269	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1254	-6.73	2.23	12	0.50	-866.00	2612.00	8690	20240527	-32.91	3045	20240222	91.46	5920	-1.52	20250205	4400	32.50	20250123	8690	-32.91	20240527	3045	91.46	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
44	20250206	140809	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	10	2	0.17	531713360	92819	84.61	5850	5850	5620	7540	4060	5800	5728.50	0.85	0	-5544	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1250	-6.71	2.22	12	0.43	-866.00	2612.00	8690	20240527	-33.14	3045	20240222	90.80	5920	-1.86	20250205	4400	32.05	20250123	8690	-33.14	20240527	3045	90.80	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
45	20250206	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	-10	5	-0.17	458754960	80254	73.16	5850	5850	5620	7540	4060	5800	5716.29	0.85	0	-13299	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1246	-6.69	2.22	12	0.37	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5920	-2.20	20250205	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
46	20250206	120803	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	0	3	0.00	393176290	68935	62.84	5850	5850	5620	7540	4060	5800	5703.58	0.85	0	-13370	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1248	-6.70	2.22	12	0.32	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	5920	-2.03	20250205	4400	31.82	20250123	8690	-33.26	20240527	3045	90.48	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
47	20250206	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	-10	5	-0.17	304743320	53651	48.91	5850	5850	5620	7540	4060	5800	5680.11	0.85	0	-11493	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1246	-6.69	2.22	12	0.25	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5920	-2.20	20250205	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
48	20250206	100800	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5680	-120	5	-2.07	164226680	28885	26.33	5850	5850	5620	7540	4060	5800	5685.54	0.85	0	-8360	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1222	-6.56	2.17	12	0.13	-866.00	2612.00	8690	20240527	-34.64	3045	20240222	86.54	5920	-4.05	20250205	4400	29.09	20250123	8690	-34.64	20240527	3045	86.54	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
49	20250206	090810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	-50	5	-0.86	36481740	6364	5.80	5850	5850	5660	7540	4060	5800	5732.52	0.85	0	-524	6140	5970	5750	5580	5360	6055	5665	108	1740	500	3940	10	1	21515292	1237	-6.64	2.20	12	0.03	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	5920	-2.87	20250205	4400	30.68	20250123	8690	-33.83	20240527	3045	88.83	20240222	0.00	N	175140	500	107 억		182635	N	N	0	N	00	N
50	20250205	160757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5800	170	2	3.02	633970330	109533	115.03	5630	5920	5530	7310	3950	5630	5788.04	0.90	0	-10552	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1248	-6.70	2.22	12	0.51	-866.00	2612.00	8690	20240527	-33.26	3045	20240222	90.48	5920	-2.03	20250205	4400	31.82	20250123	8690	-33.26	20240527	3045	90.48	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
51	20250205	150801	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5790	160	2	2.84	622144540	107491	112.88	5630	5920	5530	7310	3950	5630	5787.98	0.90	0	-10374	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1246	-6.69	2.22	12	0.50	-866.00	2612.00	8690	20240527	-33.37	3045	20240222	90.15	5920	-2.20	20250205	4400	31.59	20250123	8690	-33.37	20240527	3045	90.15	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
52	20250205	140759	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5760	130	2	2.31	590038360	101941	107.06	5630	5920	5530	7310	3950	5630	5788.15	0.90	0	-8968	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1239	-6.65	2.21	12	0.47	-866.00	2612.00	8690	20240527	-33.72	3045	20240222	89.16	5920	-2.70	20250205	4400	30.91	20250123	8690	-33.72	20240527	3045	89.16	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
53	20250205	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	110	2	1.95	545406960	94214	98.94	5630	5920	5530	7310	3950	5630	5789.15	0.90	0	-8409	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1235	-6.63	2.20	12	0.44	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	5920	-3.04	20250205	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
54	20250205	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5740	110	2	1.95	517017940	89264	93.74	5630	5920	5530	7310	3950	5630	5792.14	0.90	0	-8015	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1235	-6.63	2.20	12	0.41	-866.00	2612.00	8690	20240527	-33.95	3045	20240222	88.51	5920	-3.04	20250205	4400	30.45	20250123	8690	-33.95	20240527	3045	88.51	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
55	20250205	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5750	120	2	2.13	488693850	84322	88.55	5630	5920	5530	7310	3950	5630	5795.71	0.90	0	-7667	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1237	-6.64	2.20	12	0.39	-866.00	2612.00	8690	20240527	-33.83	3045	20240222	88.83	5920	-2.87	20250205	4400	30.68	20250123	8690	-33.83	20240527	3045	88.83	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
56	20250205	100807	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5770	140	2	2.49	380409970	65385	68.67	5630	5920	5530	7310	3950	5630	5818.21	0.90	0	-7068	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1241	-6.66	2.21	12	0.30	-866.00	2612.00	8690	20240527	-33.60	3045	20240222	89.49	5920	-2.53	20250205	4400	31.14	20250123	8690	-33.60	20240527	3045	89.49	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
57	20250205	090810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	0	3	0.00	19656320	3500	3.68	5630	5630	5530	7310	3950	5630	5615.80	0.90	0	53	5796	5712	5556	5472	5316	5755	5515	108	1680	500	3820	10	1	21515292	1211	-6.50	2.16	12	0.02	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	5700	-1.23	20250203	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		193193	N	N	0	N	00	N
58	20250204	160740	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5630	110	2	1.99	525900590	95194	69.37	5530	5640	5400	7170	3870	5520	5524.09	0.89	0	1059	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1211	-6.50	2.16	12	0.44	-866.00	2612.00	8690	20240527	-35.21	3045	20240222	84.89	5700	-1.23	20250203	4400	27.95	20250123	8690	-35.21	20240527	3045	84.89	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
59	20250204	150752	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5580	60	2	1.09	502982510	91094	66.38	5530	5640	5400	7170	3870	5520	5521.58	0.89	0	357	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1201	-6.44	2.14	12	0.42	-866.00	2612.00	8690	20240527	-35.79	3045	20240222	83.25	5700	-2.11	20250203	4400	26.82	20250123	8690	-35.79	20240527	3045	83.25	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
60	20250204	140751	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5520	0	3	0.00	399428010	72455	52.80	5530	5640	5400	7170	3870	5520	5512.77	0.89	0	-4810	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1188	-6.37	2.11	12	0.34	-866.00	2612.00	8690	20240527	-36.48	3045	20240222	81.28	5700	-3.16	20250203	4400	25.45	20250123	8690	-36.48	20240527	3045	81.28	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
61	20250204	130753	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5540	20	2	0.36	382740060	69433	50.59	5530	5640	5400	7170	3870	5520	5512.37	0.89	0	-4241	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1192	-6.40	2.12	12	0.32	-866.00	2612.00	8690	20240527	-36.25	3045	20240222	81.94	5700	-2.81	20250203	4400	25.91	20250123	8690	-36.25	20240527	3045	81.94	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
62	20250204	120801	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5530	10	2	0.18	286693700	51919	37.83	5530	5640	5400	7170	3870	5520	5521.94	0.89	0	-7136	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1190	-6.39	2.12	12	0.24	-866.00	2612.00	8690	20240527	-36.36	3045	20240222	81.61	5700	-2.98	20250203	4400	25.68	20250123	8690	-36.36	20240527	3045	81.61	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
63	20250204	110742	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5570	50	2	0.91	211497530	38338	27.94	5530	5640	5400	7170	3870	5520	5516.66	0.89	0	-9134	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1198	-6.43	2.13	12	0.18	-866.00	2612.00	8690	20240527	-35.90	3045	20240222	82.92	5700	-2.28	20250203	4400	26.59	20250123	8690	-35.90	20240527	3045	82.92	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
64	20250204	100748	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5560	40	2	0.72	130638850	23807	17.35	5530	5640	5400	7170	3870	5520	5487.41	0.89	0	-5506	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1196	-6.42	2.13	12	0.11	-866.00	2612.00	8690	20240527	-36.02	3045	20240222	82.59	5700	-2.46	20250203	4400	26.36	20250123	8690	-36.02	20240527	3045	82.59	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N
65	20250204	090750	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5430	-90	5	-1.63	36978900	6686	4.87	5530	5640	5420	7170	3870	5520	5530.80	0.89	0	-2008	6020	5770	5450	5200	4880	5895	5325	108	1650	500	3750	10	1	21515292	1168	-6.27	2.08	12	0.03	-866.00	2612.00	8690	20240527	-37.51	3045	20240222	78.33	5700	-4.74	20250203	4400	23.41	20250123	8690	-37.51	20240527	3045	78.33	20240222	0.00	N	175140	500	107 억		191991	N	N	0	N	01	N