KissMeData/066310/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-80	5	-0.90	485640920	55001	115.25	8730	9000	8720	11550	6230	8890	8829.71	2.65	14528	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	817	30.17	0.97	12	0.59	292.00	9044.00	12440	20250103	-29.18	5500	20241114	60.18	12440	-29.18	20250103	7500	17.47	20250114	12440	-29.18	20250103	5500	60.18	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
3	20250228	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-70	5	-0.79	450370860	50999	106.86	8730	9000	8720	11550	6230	8890	8830.97	2.65	13218	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	818	30.21	0.98	12	0.55	292.00	9044.00	12440	20250103	-29.10	5500	20241114	60.36	12440	-29.10	20250103	7500	17.60	20250114	12440	-29.10	20250103	5500	60.36	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
4	20250228	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-80	5	-0.90	372679890	42172	88.37	8730	9000	8720	11550	6230	8890	8837.14	2.65	11320	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	817	30.17	0.97	12	0.45	292.00	9044.00	12440	20250103	-29.18	5500	20241114	60.18	12440	-29.18	20250103	7500	17.47	20250114	12440	-29.18	20250103	5500	60.18	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
5	20250228	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-50	5	-0.56	277313200	31375	65.74	8730	9000	8720	11550	6230	8890	8838.67	2.65	3874	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	820	30.27	0.98	12	0.34	292.00	9044.00	12440	20250103	-28.94	5500	20241114	60.73	12440	-28.94	20250103	7500	17.87	20250114	12440	-28.94	20250103	5500	60.73	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
6	20250228	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-70	5	-0.79	196733530	22213	46.54	8730	9000	8720	11550	6230	8890	8856.68	2.65	3591	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	818	30.21	0.98	12	0.24	292.00	9044.00	12440	20250103	-29.10	5500	20241114	60.36	12440	-29.10	20250103	7500	17.60	20250114	12440	-29.10	20250103	5500	60.36	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
7	20250228	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	30	2	0.34	178483430	20151	42.22	8730	9000	8720	11550	6230	8890	8857.30	2.65	4036	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	827	30.55	0.99	12	0.22	292.00	9044.00	12440	20250103	-28.30	5500	20241114	62.18	12440	-28.30	20250103	7500	18.93	20250114	12440	-28.30	20250103	5500	62.18	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
8	20250228	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	50	2	0.56	126522940	14294	29.95	8730	9000	8720	11550	6230	8890	8851.47	2.65	3156	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	829	30.62	0.99	12	0.15	292.00	9044.00	12440	20250103	-28.14	5500	20241114	62.55	12440	-28.14	20250103	7500	19.20	20250114	12440	-28.14	20250103	5500	62.55	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
9	20250228	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	90	2	1.01	44251550	5036	10.55	8730	8980	8720	11550	6230	8890	8787.04	2.65	388	9136	9012	8936	8812	8736	8975	8775	46	2660	500	5510	10	1	9271621	833	30.75	0.99	12	0.05	292.00	9044.00	12440	20250103	-27.81	5500	20241114	63.27	12440	-27.81	20250103	7500	19.73	20250114	12440	-27.81	20250103	5500	63.27	20241114	2.73	N	066310	500	46 억	246093	N	N	N	N
10	20250227	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-40	5	-0.45	424229720	47488	88.09	8930	9060	8860	11600	6260	8930	8933.42	2.49	15056	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	824	30.45	0.98	12	0.51	292.00	9044.00	12440	20250103	-28.54	5500	20241114	61.64	12440	-28.54	20250103	7500	18.53	20250114	12440	-28.54	20250103	5500	61.64	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
11	20250227	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	40	2	0.45	365357850	40877	75.82	8930	9060	8860	11600	6260	8930	8937.99	2.49	12744	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	832	30.72	0.99	12	0.44	292.00	9044.00	12440	20250103	-27.89	5500	20241114	63.09	12440	-27.89	20250103	7500	19.60	20250114	12440	-27.89	20250103	5500	63.09	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
12	20250227	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	70	2	0.78	316871250	35474	65.80	8930	9060	8860	11600	6260	8930	8932.50	2.49	12353	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	834	30.82	1.00	12	0.38	292.00	9044.00	12440	20250103	-27.65	5500	20241114	63.64	12440	-27.65	20250103	7500	20.00	20250114	12440	-27.65	20250103	5500	63.64	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
13	20250227	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	130	2	1.46	258288280	28961	53.72	8930	9060	8860	11600	6260	8930	8918.47	2.49	9028	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	840	31.03	1.00	12	0.31	292.00	9044.00	12440	20250103	-27.17	5500	20241114	64.73	12440	-27.17	20250103	7500	20.80	20250114	12440	-27.17	20250103	5500	64.73	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
14	20250227	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-30	5	-0.34	197637770	22194	41.17	8930	9060	8860	11600	6260	8930	8904.96	2.49	5535	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	825	30.48	0.98	12	0.24	292.00	9044.00	12440	20250103	-28.46	5500	20241114	61.82	12440	-28.46	20250103	7500	18.67	20250114	12440	-28.46	20250103	5500	61.82	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
15	20250227	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-10	5	-0.11	178693170	20068	37.22	8930	9060	8860	11600	6260	8930	8904.33	2.49	5174	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	827	30.55	0.99	12	0.22	292.00	9044.00	12440	20250103	-28.30	5500	20241114	62.18	12440	-28.30	20250103	7500	18.93	20250114	12440	-28.30	20250103	5500	62.18	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
16	20250227	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	10	2	0.11	82564040	9234	17.13	8930	9060	8880	11600	6260	8930	8941.36	2.49	-711	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	829	30.62	0.99	12	0.10	292.00	9044.00	12440	20250103	-28.14	5500	20241114	62.55	12440	-28.14	20250103	7500	19.20	20250114	12440	-28.14	20250103	5500	62.55	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
17	20250227	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	110	2	1.23	13296410	1477	2.74	8930	9060	8930	11600	6260	8930	9004.32	2.49	-1061	9183	9056	8953	8826	8723	9005	8775	46	2670	500	5530	10	1	9271621	838	30.96	1.00	12	0.02	292.00	9044.00	12440	20250103	-27.33	5500	20241114	64.36	12440	-27.33	20250103	7500	20.53	20250114	12440	-27.33	20250103	5500	64.36	20241114	2.83	N	066310	500	46 억	230488	N	N	N	N
18	20250226	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-150	5	-1.65	478670610	53371	84.80	9030	9080	8850	11800	6360	9080	8969.34	2.39	8319	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	828	30.58	0.99	12	0.58	292.00	9044.00	12440	20250103	-28.22	5500	20241114	62.36	12440	-28.22	20250103	7500	19.07	20250114	12440	-28.22	20250103	5500	62.36	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
19	20250226	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-80	5	-0.88	438490220	48875	77.66	9030	9080	8850	11800	6360	9080	8971.67	2.39	6420	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	834	30.82	1.00	12	0.53	292.00	9044.00	12440	20250103	-27.65	5500	20241114	63.64	12440	-27.65	20250103	7500	20.00	20250114	12440	-27.65	20250103	5500	63.64	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
20	20250226	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-90	5	-0.99	359753470	40127	63.76	9030	9080	8850	11800	6360	9080	8965.37	2.39	4074	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	834	30.79	0.99	12	0.43	292.00	9044.00	12440	20250103	-27.73	5500	20241114	63.45	12440	-27.73	20250103	7500	19.87	20250114	12440	-27.73	20250103	5500	63.45	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
21	20250226	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-80	5	-0.88	329505720	36770	58.43	9030	9080	8850	11800	6360	9080	8961.27	2.39	2184	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	834	30.82	1.00	12	0.40	292.00	9044.00	12440	20250103	-27.65	5500	20241114	63.64	12440	-27.65	20250103	7500	20.00	20250114	12440	-27.65	20250103	5500	63.64	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
22	20250226	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-40	5	-0.44	297371500	33206	52.76	9030	9080	8850	11800	6360	9080	8955.35	2.39	1283	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	838	30.96	1.00	12	0.36	292.00	9044.00	12440	20250103	-27.33	5500	20241114	64.36	12440	-27.33	20250103	7500	20.53	20250114	12440	-27.33	20250103	5500	64.36	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
23	20250226	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-110	5	-1.21	261062480	29176	46.36	9030	9080	8850	11800	6360	9080	8947.85	2.39	135	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	832	30.72	0.99	12	0.31	292.00	9044.00	12440	20250103	-27.89	5500	20241114	63.09	12440	-27.89	20250103	7500	19.60	20250114	12440	-27.89	20250103	5500	63.09	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
24	20250226	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-70	5	-0.77	216378960	24203	38.46	9030	9080	8850	11800	6360	9080	8940.17	2.39	-668	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	835	30.86	1.00	12	0.26	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
25	20250226	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	0	3	0.00	21782540	2413	3.83	9030	9080	8990	11800	6360	9080	9027.16	2.39	-1187	9526	9302	9126	8902	8726	9215	8815	46	2720	500	5620	10	1	9271621	842	31.10	1.00	12	0.03	292.00	9044.00	12440	20250103	-27.01	5500	20241114	65.09	12440	-27.01	20250103	7500	21.07	20250114	12440	-27.01	20250103	5500	65.09	20241114	2.87	N	066310	500	46 억	221912	N	N	N	N
26	20250225	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-50	5	-0.55	569849310	62668	89.86	9130	9350	8950	11860	6400	9130	9093.15	2.31	7565	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	842	31.10	1.00	12	0.68	292.00	9044.00	12440	20250103	-27.01	5500	20241114	65.09	12440	-27.01	20250103	7500	21.07	20250114	12440	-27.01	20250103	5500	65.09	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
27	20250225	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-100	5	-1.10	486382910	53411	76.59	9130	9350	8950	11860	6400	9130	9106.42	2.31	4835	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	837	30.92	1.00	12	0.58	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
28	20250225	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-20	5	-0.22	407323500	44680	64.07	9130	9350	8950	11860	6400	9130	9116.46	2.31	1100	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	845	31.20	1.01	12	0.48	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
29	20250225	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-60	5	-0.66	370334870	40599	58.22	9130	9350	8950	11860	6400	9130	9121.77	2.31	275	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	841	31.06	1.00	12	0.44	292.00	9044.00	12440	20250103	-27.09	5500	20241114	64.91	12440	-27.09	20250103	7500	20.93	20250114	12440	-27.09	20250103	5500	64.91	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
30	20250225	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	-70	5	-0.77	289758030	31719	45.48	9130	9350	8950	11860	6400	9130	9135.16	2.31	143	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	840	31.03	1.00	12	0.34	292.00	9044.00	12440	20250103	-27.17	5500	20241114	64.73	12440	-27.17	20250103	7500	20.80	20250114	12440	-27.17	20250103	5500	64.73	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
31	20250225	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-20	5	-0.22	240660930	26305	37.72	9130	9350	8950	11860	6400	9130	9148.87	2.31	1060	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	845	31.20	1.01	12	0.28	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
32	20250225	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-40	5	-0.44	164137540	17883	25.64	9130	9350	8950	11860	6400	9130	9178.41	2.31	-523	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	843	31.13	1.01	12	0.19	292.00	9044.00	12440	20250103	-26.93	5500	20241114	65.27	12440	-26.93	20250103	7500	21.20	20250114	12440	-26.93	20250103	5500	65.27	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
33	20250225	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-60	5	-0.66	25196990	2786	4.00	9130	9190	8950	11860	6400	9130	9044.15	2.31	-1355	9436	9282	9136	8982	8836	9210	8910	46	2730	500	5660	10	1	9271621	841	31.06	1.00	12	0.03	292.00	9044.00	12440	20250103	-27.09	5500	20241114	64.91	12440	-27.09	20250103	7500	20.93	20250114	12440	-27.09	20250103	5500	64.91	20241114	2.95	N	066310	500	46 억	214258	N	N	N	N
34	20250224	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-60	5	-0.65	634008530	69024	109.51	9140	9290	8990	11940	6440	9190	9185.34	2.20	10119	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	846	31.27	1.01	12	0.74	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
35	20250224	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	0	3	0.00	564918230	61485	97.55	9140	9290	8990	11940	6440	9190	9187.90	2.20	8701	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	852	31.47	1.02	12	0.66	292.00	9044.00	12440	20250103	-26.13	5500	20241114	67.09	12440	-26.13	20250103	7500	22.53	20250114	12440	-26.13	20250103	5500	67.09	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
36	20250224	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	30	2	0.33	525247250	57175	90.71	9140	9290	8990	11940	6440	9190	9186.66	2.20	6157	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	855	31.58	1.02	12	0.62	292.00	9044.00	12440	20250103	-25.88	5500	20241114	67.64	12440	-25.88	20250103	7500	22.93	20250114	12440	-25.88	20250103	5500	67.64	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
37	20250224	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	50	2	0.54	464155310	50566	80.23	9140	9290	8990	11940	6440	9190	9179.20	2.20	3696	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	857	31.64	1.02	12	0.55	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
38	20250224	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	50	2	0.54	449523140	48982	77.71	9140	9290	8990	11940	6440	9190	9177.31	2.20	3558	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	857	31.64	1.02	12	0.53	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
39	20250224	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-40	5	-0.44	402723640	43904	69.66	9140	9290	8990	11940	6440	9190	9172.82	2.20	1236	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	848	31.34	1.01	12	0.47	292.00	9044.00	12440	20250103	-26.45	5500	20241114	66.36	12440	-26.45	20250103	7500	22.00	20250114	12440	-26.45	20250103	5500	66.36	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
40	20250224	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-60	5	-0.65	312771940	34098	54.10	9140	9290	8990	11940	6440	9190	9172.74	2.20	2152	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	846	31.27	1.01	12	0.37	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
41	20250224	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	-130	5	-1.41	72588330	7984	12.67	9140	9190	8990	11940	6440	9190	9091.72	2.20	-535	9416	9302	9166	9052	8916	9360	9110	46	2750	500	5690	10	1	9271621	840	31.03	1.00	12	0.09	292.00	9044.00	12440	20250103	-27.17	5500	20241114	64.73	12440	-27.17	20250103	7500	20.80	20250114	12440	-27.17	20250103	5500	64.73	20241114	2.87	N	066310	500	46 억	203729	N	N	N	N
42	20250221	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	170	2	1.88	533847620	58156	29.75	9120	9280	9030	11720	6320	9020	9179.58	2.00	18371	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	852	31.47	1.02	12	0.63	292.00	9044.00	12440	20250103	-26.13	5500	20241114	67.09	12440	-26.13	20250103	7500	22.53	20250114	12440	-26.13	20250103	5500	67.09	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
43	20250221	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	190	2	2.11	508352010	55383	28.33	9120	9280	9030	11720	6320	9020	9178.85	2.00	17269	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	854	31.54	1.02	12	0.60	292.00	9044.00	12440	20250103	-25.96	5500	20241114	67.45	12440	-25.96	20250103	7500	22.80	20250114	12440	-25.96	20250103	5500	67.45	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
44	20250221	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	210	2	2.33	449432760	48999	25.06	9120	9280	9030	11720	6320	9020	9172.28	2.00	13573	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	856	31.61	1.02	12	0.53	292.00	9044.00	12440	20250103	-25.80	5500	20241114	67.82	12440	-25.80	20250103	7500	23.07	20250114	12440	-25.80	20250103	5500	67.82	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
45	20250221	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	170	2	1.88	416720220	45442	23.24	9120	9280	9030	11720	6320	9020	9170.38	2.00	11587	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	852	31.47	1.02	12	0.49	292.00	9044.00	12440	20250103	-26.13	5500	20241114	67.09	12440	-26.13	20250103	7500	22.53	20250114	12440	-26.13	20250103	5500	67.09	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
46	20250221	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	190	2	2.11	380926880	41553	21.25	9120	9280	9030	11720	6320	9020	9167.25	2.00	10301	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	854	31.54	1.02	12	0.45	292.00	9044.00	12440	20250103	-25.96	5500	20241114	67.45	12440	-25.96	20250103	7500	22.80	20250114	12440	-25.96	20250103	5500	67.45	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
47	20250221	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	150	2	1.66	332325120	36277	18.56	9120	9280	9030	11720	6320	9020	9160.77	2.00	6466	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	850	31.40	1.01	12	0.39	292.00	9044.00	12440	20250103	-26.29	5500	20241114	66.73	12440	-26.29	20250103	7500	22.27	20250114	12440	-26.29	20250103	5500	66.73	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
48	20250221	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	90	2	1.00	238947560	26051	13.33	9120	9280	9100	11720	6320	9020	9172.30	2.00	3622	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	845	31.20	1.01	12	0.28	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
49	20250221	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	210	2	2.33	97287860	10602	5.42	9120	9260	9100	11720	6320	9020	9176.37	2.00	3728	9853	9436	9223	8806	8593	9330	8700	46	2700	500	5590	10	1	9271621	856	31.61	1.02	12	0.11	292.00	9044.00	12440	20250103	-25.80	5500	20241114	67.82	12440	-25.80	20250103	7500	23.07	20250114	12440	-25.80	20250103	5500	67.82	20241114	2.95	N	066310	500	46 억	185117	N	N	N	N
50	20250220	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-290	5	-3.11	1806129300	193396	148.86	9600	9640	9010	12100	6520	9310	9339.07	2.32	-30081	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	836	30.89	1.00	12	2.09	292.00	9044.00	12440	20250103	-27.49	5500	20241114	64.00	12440	-27.49	20250103	7500	20.27	20250114	12440	-27.49	20250103	5500	64.00	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
51	20250220	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-220	5	-2.36	1742487490	186350	143.44	9600	9640	9050	12100	6520	9310	9350.62	2.32	-29513	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	843	31.13	1.01	12	2.01	292.00	9044.00	12440	20250103	-26.93	5500	20241114	65.27	12440	-26.93	20250103	7500	21.20	20250114	12440	-26.93	20250103	5500	65.27	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
52	20250220	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-210	5	-2.26	1626820920	173615	133.64	9600	9640	9090	12100	6520	9310	9370.29	2.32	-28954	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	844	31.16	1.01	12	1.87	292.00	9044.00	12440	20250103	-26.85	5500	20241114	65.45	12440	-26.85	20250103	7500	21.33	20250114	12440	-26.85	20250103	5500	65.45	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
53	20250220	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-30	5	-0.32	1498807480	159614	122.86	9600	9640	9110	12100	6520	9310	9390.21	2.32	-28380	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	860	31.78	1.03	12	1.72	292.00	9044.00	12440	20250103	-25.40	5500	20241114	68.73	12440	-25.40	20250103	7500	23.73	20250114	12440	-25.40	20250103	5500	68.73	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
54	20250220	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-30	5	-0.32	1462064350	155642	119.80	9600	9640	9110	12100	6520	9310	9393.78	2.32	-27510	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	860	31.78	1.03	12	1.68	292.00	9044.00	12440	20250103	-25.40	5500	20241114	68.73	12440	-25.40	20250103	7500	23.73	20250114	12440	-25.40	20250103	5500	68.73	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
55	20250220	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-130	5	-1.40	1399669890	148863	114.58	9600	9640	9110	12100	6520	9310	9402.42	2.32	-26421	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	851	31.44	1.02	12	1.61	292.00	9044.00	12440	20250103	-26.21	5500	20241114	66.91	12440	-26.21	20250103	7500	22.40	20250114	12440	-26.21	20250103	5500	66.91	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
56	20250220	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	-150	5	-1.61	1237776880	131149	100.95	9600	9640	9160	12100	6520	9310	9437.97	2.32	-22533	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	849	31.37	1.01	12	1.41	292.00	9044.00	12440	20250103	-26.37	5500	20241114	66.55	12440	-26.37	20250103	7500	22.13	20250114	12440	-26.37	20250103	5500	66.55	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
57	20250220	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	230	2	2.47	486250090	50880	39.16	9600	9640	9470	12100	6520	9310	9556.92	2.32	-9634	9556	9432	9216	9092	8876	9495	9155	46	2790	500	5770	10	1	9271621	885	32.67	1.05	12	0.55	292.00	9044.00	12440	20250103	-23.31	5500	20241114	73.45	12440	-23.31	20250103	7500	27.20	20250114	12440	-23.31	20250103	5500	73.45	20241114	3.11	N	066310	500	46 억	214678	N	N	N	N
58	20250219	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-90	5	-0.96	1155265480	126296	101.24	9230	9340	9000	12220	6580	9400	9142.75	2.43	-10255	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	863	31.88	1.03	12	1.36	292.00	9044.00	12440	20250103	-25.16	5500	20241114	69.27	12440	-25.16	20250103	7500	24.13	20250114	12440	-25.16	20250103	5500	69.27	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
59	20250219	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-180	5	-1.91	1000616940	109648	87.89	9230	9340	9000	12220	6580	9400	9125.47	2.43	-11646	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	855	31.58	1.02	12	1.18	292.00	9044.00	12440	20250103	-25.88	5500	20241114	67.64	12440	-25.88	20250103	7500	22.93	20250114	12440	-25.88	20250103	5500	67.64	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
60	20250219	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-290	5	-3.09	892502040	97874	78.46	9230	9340	9000	12220	6580	9400	9118.60	2.43	-14116	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	845	31.20	1.01	12	1.06	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
61	20250219	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-260	5	-2.77	809031430	88726	71.12	9230	9340	9000	12220	6580	9400	9118.00	2.43	-15928	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	847	31.30	1.01	12	0.96	292.00	9044.00	12440	20250103	-26.53	5500	20241114	66.18	12440	-26.53	20250103	7500	21.87	20250114	12440	-26.53	20250103	5500	66.18	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
62	20250219	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	-340	5	-3.62	745793430	81764	65.54	9230	9340	9000	12220	6580	9400	9120.95	2.43	-16172	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	840	31.03	1.00	12	0.88	292.00	9044.00	12440	20250103	-27.17	5500	20241114	64.73	12440	-27.17	20250103	7500	20.80	20250114	12440	-27.17	20250103	5500	64.73	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
63	20250219	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-290	5	-3.09	678106190	74318	59.57	9230	9340	9000	12220	6580	9400	9124.02	2.43	-17629	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	845	31.20	1.01	12	0.80	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
64	20250219	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-290	5	-3.09	338401410	36824	29.52	9230	9340	9100	12220	6580	9400	9189.12	2.43	-6022	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	845	31.20	1.01	12	0.40	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
65	20250219	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-160	5	-1.70	84570440	9171	7.35	9230	9300	9170	12220	6580	9400	9219.54	2.43	930	9646	9522	9296	9172	8946	9585	9235	46	2820	500	5820	10	1	9271621	857	31.64	1.02	12	0.10	292.00	9044.00	12440	20250103	-25.72	5500	20241114	68.00	12440	-25.72	20250103	7500	23.20	20250114	12440	-25.72	20250103	5500	68.00	20241114	3.08	N	066310	500	46 억	224958	N	N	N	N
66	20250218	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	250	2	2.73	1131715130	122639	124.84	9150	9420	9070	11890	6410	9150	9227.55	2.33	7557	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	872	32.19	1.04	12	1.32	292.00	9044.00	12440	20250103	-24.44	5500	20241114	70.91	12440	-24.44	20250103	7500	25.33	20250114	12440	-24.44	20250103	5500	70.91	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
67	20250218	150613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	210	2	2.30	1043537360	113202	115.23	9150	9420	9070	11890	6410	9150	9218.38	2.33	6478	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	868	32.05	1.03	12	1.22	292.00	9044.00	12440	20250103	-24.76	5500	20241114	70.18	12440	-24.76	20250103	7500	24.80	20250114	12440	-24.76	20250103	5500	70.18	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
68	20250218	140614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	170	2	1.86	799883180	87164	88.73	9150	9340	9070	11890	6410	9150	9176.77	2.33	10817	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	864	31.92	1.03	12	0.94	292.00	9044.00	12440	20250103	-25.08	5500	20241114	69.45	12440	-25.08	20250103	7500	24.27	20250114	12440	-25.08	20250103	5500	69.45	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
69	20250218	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	30	2	0.33	532921750	58322	59.37	9150	9240	9070	11890	6410	9150	9137.57	2.33	6347	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	851	31.44	1.02	12	0.63	292.00	9044.00	12440	20250103	-26.21	5500	20241114	66.91	12440	-26.21	20250103	7500	22.40	20250114	12440	-26.21	20250103	5500	66.91	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
70	20250218	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	40	2	0.44	460988590	50497	51.40	9150	9240	9070	11890	6410	9150	9129.02	2.33	5744	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	852	31.47	1.02	12	0.54	292.00	9044.00	12440	20250103	-26.13	5500	20241114	67.09	12440	-26.13	20250103	7500	22.53	20250114	12440	-26.13	20250103	5500	67.09	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
71	20250218	110612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-40	5	-0.44	390440500	42780	43.55	9150	9240	9070	11890	6410	9150	9126.70	2.33	2787	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	845	31.20	1.01	12	0.46	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
72	20250218	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-40	5	-0.44	252380980	27598	28.09	9150	9240	9100	11890	6410	9150	9144.90	2.33	-642	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	845	31.20	1.01	12	0.30	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
73	20250218	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-20	5	-0.22	55041750	6021	6.13	9150	9240	9110	11890	6410	9150	9141.60	2.33	3260	9350	9250	9130	9030	8910	9300	9080	46	2740	500	5670	10	1	9271621	846	31.27	1.01	12	0.06	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	3.09	N	066310	500	46 억	216377	N	N	N	N
74	20250217	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	30	2	0.33	874641440	95759	70.72	9010	9230	9010	11850	6390	9120	9133.84	2.16	14094	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	848	31.34	1.01	12	1.03	292.00	9044.00	12440	20250103	-26.45	5500	20241114	66.36	12440	-26.45	20250103	7500	22.00	20250114	12440	-26.45	20250103	5500	66.36	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
75	20250217	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	40	2	0.44	794381990	86979	64.23	9010	9230	9010	11850	6390	9120	9133.10	2.16	11740	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	849	31.37	1.01	12	0.94	292.00	9044.00	12440	20250103	-26.37	5500	20241114	66.55	12440	-26.37	20250103	7500	22.13	20250114	12440	-26.37	20250103	5500	66.55	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
76	20250217	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	80	2	0.88	668122940	73190	54.05	9010	9230	9010	11850	6390	9120	9128.66	2.16	12220	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	853	31.51	1.02	12	0.79	292.00	9044.00	12440	20250103	-26.05	5500	20241114	67.27	12440	-26.05	20250103	7500	22.67	20250114	12440	-26.05	20250103	5500	67.27	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
77	20250217	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	10	2	0.11	541835890	59424	43.88	9010	9190	9010	11850	6390	9120	9118.12	2.16	13314	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	846	31.27	1.01	12	0.64	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
78	20250217	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	50	2	0.55	462757730	50790	37.51	9010	9180	9010	11850	6390	9120	9111.12	2.16	12550	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	850	31.40	1.01	12	0.55	292.00	9044.00	12440	20250103	-26.29	5500	20241114	66.73	12440	-26.29	20250103	7500	22.27	20250114	12440	-26.29	20250103	5500	66.73	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
79	20250217	110612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	30	2	0.33	400928310	44035	32.52	9010	9180	9010	11850	6390	9120	9104.62	2.16	10445	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	848	31.34	1.01	12	0.47	292.00	9044.00	12440	20250103	-26.45	5500	20241114	66.36	12440	-26.45	20250103	7500	22.00	20250114	12440	-26.45	20250103	5500	66.36	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
80	20250217	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-20	5	-0.22	311580310	34247	25.29	9010	9180	9010	11850	6390	9120	9097.76	2.16	5321	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	844	31.16	1.01	12	0.37	292.00	9044.00	12440	20250103	-26.85	5500	20241114	65.45	12440	-26.85	20250103	7500	21.33	20250114	12440	-26.85	20250103	5500	65.45	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
81	20250217	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-10	5	-0.11	58973590	6484	4.79	9010	9180	9010	11850	6390	9120	9093.52	2.16	2647	9340	9230	9060	8950	8780	9285	9005	46	2730	500	5650	10	1	9271621	845	31.20	1.01	12	0.07	292.00	9044.00	12440	20250103	-26.77	5500	20241114	65.64	12440	-26.77	20250103	7500	21.47	20250114	12440	-26.77	20250103	5500	65.64	20241114	2.76	N	066310	500	46 억	200312	N	N	N	N
82	20250214	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	0	3	0.00	1212150210	133939	51.10	9090	9170	8890	11850	6390	9120	9049.72	1.89	24581	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	846	31.23	1.01	12	1.44	292.00	9044.00	12440	20250103	-26.69	5500	20241114	65.82	12440	-26.69	20250103	7500	21.60	20250114	12440	-26.69	20250103	5500	65.82	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
83	20250214	150606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	10	2	0.11	1124307170	124309	47.43	9090	9170	8890	11850	6390	9120	9044.41	1.89	23476	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	846	31.27	1.01	12	1.34	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
84	20250214	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	10	2	0.11	986316150	109167	41.65	9090	9170	8890	11850	6390	9120	9034.87	1.89	21136	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	846	31.27	1.01	12	1.18	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
85	20250214	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	10	2	0.11	858010940	95125	36.29	9090	9140	8890	11850	6390	9120	9019.75	1.89	22403	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	846	31.27	1.01	12	1.03	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
86	20250214	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-30	5	-0.33	723972430	80377	30.67	9090	9140	8890	11850	6390	9120	9007.11	1.89	25855	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	843	31.13	1.01	12	0.87	292.00	9044.00	12440	20250103	-26.93	5500	20241114	65.27	12440	-26.93	20250103	7500	21.20	20250114	12440	-26.93	20250103	5500	65.27	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
87	20250214	110605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	-60	5	-0.66	654630340	72708	27.74	9090	9140	8890	11850	6390	9120	9003.44	1.89	24663	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	840	31.03	1.00	12	0.78	292.00	9044.00	12440	20250103	-27.17	5500	20241114	64.73	12440	-27.17	20250103	7500	20.80	20250114	12440	-27.17	20250103	5500	64.73	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
88	20250214	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-80	5	-0.88	526121050	58447	22.30	9090	9140	8890	11850	6390	9120	9001.54	1.89	20548	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	838	30.96	1.00	12	0.63	292.00	9044.00	12440	20250103	-27.33	5500	20241114	64.36	12440	-27.33	20250103	7500	20.53	20250114	12440	-27.33	20250103	5500	64.36	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
89	20250214	090609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-90	5	-0.99	77286060	8518	3.25	9090	9140	9030	11850	6390	9120	9072.88	1.89	1116	9766	9442	9256	8932	8746	9350	8840	46	2730	500	5650	10	1	9271621	837	30.92	1.00	12	0.09	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.56	N	066310	500	46 억	175386	N	N	N	N
90	20250213	160602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-200	5	-2.15	2395524040	258686	42.57	9460	9580	9070	12110	6530	9320	9261.72	1.97	-9927	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	846	31.23	1.01	12	2.79	292.00	9044.00	12440	20250103	-26.69	5500	20241114	65.82	12440	-26.69	20250103	7500	21.60	20250114	12440	-26.69	20250103	5500	65.82	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
91	20250213	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-190	5	-2.04	2256307100	243451	40.06	9460	9580	9070	12110	6530	9320	9268.00	1.97	-7415	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	846	31.27	1.01	12	2.63	292.00	9044.00	12440	20250103	-26.61	5500	20241114	66.00	12440	-26.61	20250103	7500	21.73	20250114	12440	-26.61	20250103	5500	66.00	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
92	20250213	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-130	5	-1.39	1944258410	209219	34.43	9460	9580	9110	12110	6530	9320	9292.93	1.97	-2346	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	852	31.47	1.02	12	2.26	292.00	9044.00	12440	20250103	-26.13	5500	20241114	67.09	12440	-26.13	20250103	7500	22.53	20250114	12440	-26.13	20250103	5500	67.09	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
93	20250213	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-100	5	-1.07	1727146260	185555	30.53	9460	9580	9110	12110	6530	9320	9308.00	1.97	1844	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	855	31.58	1.02	12	2.00	292.00	9044.00	12440	20250103	-25.88	5500	20241114	67.64	12440	-25.88	20250103	7500	22.93	20250114	12440	-25.88	20250103	5500	67.64	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
94	20250213	120602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	-50	5	-0.54	1637661160	175857	28.94	9460	9580	9110	12110	6530	9320	9312.46	1.97	4353	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	859	31.75	1.02	12	1.90	292.00	9044.00	12440	20250103	-25.48	5500	20241114	68.55	12440	-25.48	20250103	7500	23.60	20250114	12440	-25.48	20250103	5500	68.55	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
95	20250213	110559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-110	5	-1.18	1507098040	161727	26.61	9460	9580	9110	12110	6530	9320	9318.78	1.97	5862	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	854	31.54	1.02	12	1.74	292.00	9044.00	12440	20250103	-25.96	5500	20241114	67.45	12440	-25.96	20250103	7500	22.80	20250114	12440	-25.96	20250103	5500	67.45	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
96	20250213	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-120	5	-1.29	1270114890	135975	22.38	9460	9580	9110	12110	6530	9320	9340.81	1.97	1826	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	853	31.51	1.02	12	1.47	292.00	9044.00	12440	20250103	-26.05	5500	20241114	67.27	12440	-26.05	20250103	7500	22.67	20250114	12440	-26.05	20250103	5500	67.27	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
97	20250213	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	140	2	1.50	329413780	34851	5.74	9460	9580	9350	12110	6530	9320	9452.32	1.97	-6472	9920	9620	9410	9110	8900	9515	9005	46	2790	500	5770	10	1	9271621	877	32.40	1.05	12	0.38	292.00	9044.00	12440	20250103	-23.95	5500	20241114	72.00	12440	-23.95	20250103	7500	26.13	20250114	12440	-23.95	20250103	5500	72.00	20241114	1.90	N	066310	500	46 억	182701	N	N	N	N
98	20250212	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-460	5	-4.70	5692888890	603317	13.86	9440	9710	9200	12710	6850	9780	9436.05	1.90	7428	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	864	31.92	1.03	12	6.51	292.00	9044.00	12440	20250103	-25.08	5500	20241114	69.45	12440	-25.08	20250103	7500	24.27	20250114	12440	-25.08	20250103	5500	69.45	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
99	20250212	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-450	5	-4.60	5477606820	580267	13.33	9440	9710	9200	12710	6850	9780	9439.74	1.90	3210	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	865	31.95	1.03	12	6.26	292.00	9044.00	12440	20250103	-25.00	5500	20241114	69.64	12440	-25.00	20250103	7500	24.40	20250114	12440	-25.00	20250103	5500	69.64	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
100	20250212	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	-320	5	-3.27	4860645290	514549	11.82	9440	9710	9200	12710	6850	9780	9446.34	1.90	4279	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	877	32.40	1.05	12	5.55	292.00	9044.00	12440	20250103	-23.95	5500	20241114	72.00	12440	-23.95	20250103	7500	26.13	20250114	12440	-23.95	20250103	5500	72.00	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
101	20250212	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-330	5	-3.37	4455105680	471946	10.84	9440	9710	9200	12710	6850	9780	9439.78	1.90	2752	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	876	32.36	1.04	12	5.09	292.00	9044.00	12440	20250103	-24.04	5500	20241114	71.82	12440	-24.04	20250103	7500	26.00	20250114	12440	-24.04	20250103	5500	71.82	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
102	20250212	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-330	5	-3.37	4189885410	443830	10.20	9440	9710	9200	12710	6850	9780	9440.21	1.90	1765	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	876	32.36	1.04	12	4.79	292.00	9044.00	12440	20250103	-24.04	5500	20241114	71.82	12440	-24.04	20250103	7500	26.00	20250114	12440	-24.04	20250103	5500	71.82	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
103	20250212	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	-320	5	-3.27	3888889040	411986	9.47	9440	9710	9200	12710	6850	9780	9439.28	1.90	3757	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	877	32.40	1.05	12	4.44	292.00	9044.00	12440	20250103	-23.95	5500	20241114	72.00	12440	-23.95	20250103	7500	26.13	20250114	12440	-23.95	20250103	5500	72.00	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
104	20250212	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-290	5	-2.97	2841224910	302660	6.95	9440	9590	9200	12710	6850	9780	9387.36	1.90	4206	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	880	32.50	1.05	12	3.26	292.00	9044.00	12440	20250103	-23.71	5500	20241114	72.55	12440	-23.71	20250103	7500	26.53	20250114	12440	-23.71	20250103	5500	72.55	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
105	20250212	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	-510	5	-5.21	1112724720	119121	2.74	9440	9450	9200	12710	6850	9780	9340.71	1.90	12036	12366	11072	10416	9122	8466	10745	8795	46	2930	500	6060	10	1	9271621	859	31.75	1.02	12	1.28	292.00	9044.00	12440	20250103	-25.48	5500	20241114	68.55	12440	-25.48	20250103	7500	23.60	20250114	12440	-25.48	20250103	5500	68.55	20241114	1.88	N	066310	500	46 억	175703	N	N	N	N
106	20250211	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	770	2	8.55	47477815700	4288051	1091.87	10880	11710	9760	11710	6310	9010	11074.47	2.40	-47210	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	907	33.49	1.08	12	46.25	292.00	9044.00	12440	20250103	-21.38	5500	20241114	77.82	12440	-21.38	20250103	7500	30.40	20250114	12440	-21.38	20250103	5500	77.82	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
107	20250211	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	970	2	10.77	46099731060	4147806	1056.16	10880	11710	9800	11710	6310	9010	11114.24	2.40	-57417	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	925	34.18	1.10	12	44.74	292.00	9044.00	12440	20250103	-19.77	5500	20241114	81.45	12440	-19.77	20250103	7500	33.07	20250114	12440	-19.77	20250103	5500	81.45	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
108	20250211	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11080	2070	2	22.97	40536222200	3613986	920.23	10880	11710	10700	11710	6310	9010	11216.49	2.40	-68972	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	1027	37.95	1.23	12	38.98	292.00	9044.00	12440	20250103	-10.93	5500	20241114	101.45	12440	-10.93	20250103	7500	47.73	20250114	12440	-10.93	20250103	5500	101.45	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
109	20250211	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11260	2250	2	24.97	36986750160	3294180	838.80	10880	11710	10700	11710	6310	9010	11227.91	2.40	-61051	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	1044	38.56	1.25	12	35.53	292.00	9044.00	12440	20250103	-9.49	5500	20241114	104.73	12440	-9.49	20250103	7500	50.13	20250114	12440	-9.49	20250103	5500	104.73	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
110	20250211	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10970	1960	2	21.75	35554301640	3164951	805.89	10880	11710	10700	11710	6310	9010	11233.76	2.40	-73555	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	1017	37.57	1.21	12	34.14	292.00	9044.00	12440	20250103	-11.82	5500	20241114	99.45	12440	-11.82	20250103	7500	46.27	20250114	12440	-11.82	20250103	5500	99.45	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
111	20250211	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11040	2030	2	22.53	33441621250	2973184	757.06	10880	11710	10700	11710	6310	9010	11247.75	2.40	-68194	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	1024	37.81	1.22	12	32.07	292.00	9044.00	12440	20250103	-11.25	5500	20241114	100.73	12440	-11.25	20250103	7500	47.20	20250114	12440	-11.25	20250103	5500	100.73	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
112	20250211	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11150	2140	2	23.75	29080477150	2573660	655.33	10880	11710	10720	11710	6310	9010	11299.27	2.40	-73794	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	1034	38.18	1.23	12	27.76	292.00	9044.00	12440	20250103	-10.37	5500	20241114	102.73	12440	-10.37	20250103	7500	48.67	20250114	12440	-10.37	20250103	5500	102.73	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
113	20250211	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11710	2700	1	29.97	8672941440	771052	196.33	10880	11710	10720	11710	6310	9010	11248.19	2.40	-11751	9976	9492	8916	8432	7856	9735	8675	46	2700	500	5580	10	1	9271621	1086	40.10	1.29	12	8.32	292.00	9044.00	12440	20250103	-5.87	5500	20241114	112.91	12440	-5.87	20250103	7500	56.13	20250114	12440	-5.87	20250103	5500	112.91	20241114	1.82	N	066310	500	46 억	222671	N	N	N	N
114	20250210	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	400	2	4.65	3067923900	338553	435.43	8550	9400	8340	11190	6030	8610	9062.38	2.28	11412	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	835	30.86	1.00	12	3.65	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
115	20250210	150555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	370	2	4.30	2707646190	298407	383.79	8550	9400	8340	11190	6030	8610	9073.67	2.28	2596	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	833	30.75	0.99	12	3.22	292.00	9044.00	12440	20250103	-27.81	5500	20241114	63.27	12440	-27.81	20250103	7500	19.73	20250114	12440	-27.81	20250103	5500	63.27	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
116	20250210	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-90	5	-1.05	286781040	33742	43.40	8550	8630	8340	11190	6030	8610	8499.23	2.28	4028	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	790	29.18	0.94	12	0.36	292.00	9044.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7500	13.60	20250114	12440	-31.51	20250103	5500	54.91	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
117	20250210	130555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	0	3	0.00	236944250	27919	35.91	8550	8630	8340	11190	6030	8610	8486.85	2.28	2740	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	798	29.49	0.95	12	0.30	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
118	20250210	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-40	5	-0.46	213809330	25219	32.44	8550	8630	8340	11190	6030	8610	8478.11	2.28	2221	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	795	29.35	0.95	12	0.27	292.00	9044.00	12440	20250103	-31.11	5500	20241114	55.82	12440	-31.11	20250103	7500	14.27	20250114	12440	-31.11	20250103	5500	55.82	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
119	20250210	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-50	5	-0.58	187785930	22184	28.53	8550	8610	8340	11190	6030	8610	8464.93	2.28	1073	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	794	29.32	0.95	12	0.24	292.00	9044.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7500	14.13	20250114	12440	-31.19	20250103	5500	55.64	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
120	20250210	100550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-100	5	-1.16	142960060	16929	21.77	8550	8610	8340	11190	6030	8610	8444.68	2.28	1098	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	789	29.14	0.94	12	0.18	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
121	20250210	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-20	5	-0.23	24978730	2916	3.75	8550	8610	8500	11190	6030	8610	8566.09	2.28	-1891	8863	8736	8553	8426	8243	8800	8490	46	2580	500	5330	10	1	9271621	796	29.42	0.95	12	0.03	292.00	9044.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	7500	14.53	20250114	12440	-30.95	20250103	5500	56.18	20241114	1.76	N	066310	500	46 억	211248	N	N	N	N
122	20250207	160546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	150	2	1.77	657162920	76706	32.56	8410	8680	8370	10990	5930	8460	8567.09	2.28	-1151	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	798	29.49	0.95	12	0.83	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
123	20250207	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	150	2	1.77	595988110	69593	29.54	8410	8680	8370	10990	5930	8460	8563.94	2.28	-873	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	798	29.49	0.95	12	0.75	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
124	20250207	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	170	2	2.01	500104750	58507	24.84	8410	8650	8370	10990	5930	8460	8547.80	2.28	-183	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	800	29.55	0.95	12	0.63	292.00	9044.00	12440	20250103	-30.63	5500	20241114	56.91	12440	-30.63	20250103	7500	15.07	20250114	12440	-30.63	20250103	5500	56.91	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
125	20250207	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	100	2	1.18	417207180	48875	20.75	8410	8640	8370	10990	5930	8460	8536.24	2.28	-1717	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	794	29.32	0.95	12	0.53	292.00	9044.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7500	14.13	20250114	12440	-31.19	20250103	5500	55.64	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
126	20250207	120545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	140	2	1.65	350655520	41135	17.46	8410	8640	8370	10990	5930	8460	8524.53	2.28	786	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	797	29.45	0.95	12	0.44	292.00	9044.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7500	14.67	20250114	12440	-30.87	20250103	5500	56.36	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
127	20250207	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	120	2	1.42	296355870	34806	14.77	8410	8640	8370	10990	5930	8460	8514.54	2.28	-1761	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	796	29.38	0.95	12	0.38	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
128	20250207	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	30	2	0.35	114531250	13556	5.75	8410	8570	8370	10990	5930	8460	8448.73	2.28	-1578	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	787	29.08	0.94	12	0.15	292.00	9044.00	12440	20250103	-31.75	5500	20241114	54.36	12440	-31.75	20250103	7500	13.20	20250114	12440	-31.75	20250103	5500	54.36	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
129	20250207	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	-70	5	-0.83	13316440	1583	0.67	8410	8510	8390	10990	5930	8460	8411.57	2.28	-260	9413	8936	8673	8196	7933	8805	8065	46	2530	500	5240	10	1	9271621	778	28.73	0.93	12	0.02	292.00	9044.00	12440	20250103	-32.56	5500	20241114	52.55	12440	-32.56	20250103	7500	11.87	20250114	12440	-32.56	20250103	5500	52.55	20241114	1.63	N	066310	500	46 억	211663	N	N	N	N
130	20250206	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-120	5	-1.40	2031606970	234634	364.10	8670	9150	8410	11150	6010	8580	8658.62	2.45	-15383	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	784	28.97	0.94	12	2.53	292.00	9044.00	12440	20250103	-31.99	5500	20241114	53.82	12440	-31.99	20250103	7500	12.80	20250114	12440	-31.99	20250103	5500	53.82	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
131	20250206	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-140	5	-1.63	1949262290	224898	348.99	8670	9150	8410	11150	6010	8580	8667.32	2.45	-18666	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	783	28.90	0.93	12	2.43	292.00	9044.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7500	12.53	20250114	12440	-32.15	20250103	5500	53.45	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
132	20250206	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-70	5	-0.82	455297700	53184	82.53	8670	8720	8420	11150	6010	8580	8560.80	2.45	-5842	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	789	29.14	0.94	12	0.57	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
133	20250206	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-60	5	-0.70	432083250	50447	78.28	8670	8720	8420	11150	6010	8580	8565.09	2.45	-5521	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	790	29.18	0.94	12	0.54	292.00	9044.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7500	13.60	20250114	12440	-31.51	20250103	5500	54.91	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
134	20250206	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-50	5	-0.58	389822490	45477	70.57	8670	8720	8420	11150	6010	8580	8571.86	2.45	-4720	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	791	29.21	0.94	12	0.49	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
135	20250206	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	-160	5	-1.86	339230570	39523	61.33	8670	8720	8420	11150	6010	8580	8583.12	2.45	-7054	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	781	28.84	0.93	12	0.43	292.00	9044.00	12440	20250103	-32.32	5500	20241114	53.09	12440	-32.32	20250103	7500	12.27	20250114	12440	-32.32	20250103	5500	53.09	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
136	20250206	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	0	3	0.00	238694860	27741	43.05	8670	8720	8500	11150	6010	8580	8604.41	2.45	-5772	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	796	29.38	0.95	12	0.30	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
137	20250206	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	0	3	0.00	53622050	6223	9.66	8670	8690	8580	11150	6010	8580	8616.75	2.45	-4485	8773	8676	8513	8416	8253	8725	8465	46	2570	500	5310	10	1	9271621	796	29.38	0.95	12	0.07	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.75	N	066310	500	46 억	226993	N	N	N	N
138	20250205	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	190	2	2.26	536421310	63333	18.53	8390	8610	8350	10900	5880	8390	8469.67	2.37	5511	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	796	29.38	0.95	12	0.68	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
139	20250205	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	160	2	1.91	518979690	61294	17.93	8390	8610	8350	10900	5880	8390	8467.06	2.37	4973	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	793	29.28	0.95	12	0.66	292.00	9044.00	12440	20250103	-31.27	5500	20241114	55.45	12440	-31.27	20250103	7500	14.00	20250114	12440	-31.27	20250103	5500	55.45	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
140	20250205	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	150	2	1.79	449870210	53214	15.57	8390	8580	8350	10900	5880	8390	8453.98	2.37	1634	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	792	29.25	0.94	12	0.57	292.00	9044.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7500	13.87	20250114	12440	-31.35	20250103	5500	55.27	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
141	20250205	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	160	2	1.91	422127610	49957	14.61	8390	8580	8350	10900	5880	8390	8449.82	2.37	1245	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	793	29.28	0.95	12	0.54	292.00	9044.00	12440	20250103	-31.27	5500	20241114	55.45	12440	-31.27	20250103	7500	14.00	20250114	12440	-31.27	20250103	5500	55.45	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
142	20250205	120529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	180	2	2.15	378169830	44795	13.10	8390	8580	8350	10900	5880	8390	8442.23	2.37	-100	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	795	29.35	0.95	12	0.48	292.00	9044.00	12440	20250103	-31.11	5500	20241114	55.82	12440	-31.11	20250103	7500	14.27	20250114	12440	-31.11	20250103	5500	55.82	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
143	20250205	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	30	2	0.36	294046300	34939	10.22	8390	8520	8350	10900	5880	8390	8415.99	2.37	-517	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	781	28.84	0.93	12	0.38	292.00	9044.00	12440	20250103	-32.32	5500	20241114	53.09	12440	-32.32	20250103	7500	12.27	20250114	12440	-32.32	20250103	5500	53.09	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
144	20250205	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	50	2	0.60	229104460	27250	7.97	8390	8500	8350	10900	5880	8390	8407.50	2.37	-438	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	783	28.90	0.93	12	0.29	292.00	9044.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7500	12.53	20250114	12440	-32.15	20250103	5500	53.45	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
145	20250205	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	70	2	0.83	26670210	3169	0.93	8390	8460	8370	10900	5880	8390	8415.97	2.37	946	9436	8912	8466	7942	7496	9175	8205	46	2510	500	5200	10	1	9271621	784	28.97	0.94	12	0.03	292.00	9044.00	12440	20250103	-31.99	5500	20241114	53.82	12440	-31.99	20250103	7500	12.80	20250114	12440	-31.99	20250103	5500	53.82	20241114	1.78	N	066310	500	46 억	220025	N	N	N	N
146	20250204	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	450	2	5.67	2906360930	340191	421.35	8020	8990	8020	10320	5560	7940	8543.32	1.96	38824	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	778	28.73	0.93	12	3.67	292.00	9044.00	12440	20250103	-32.56	5500	20241114	52.55	12440	-32.56	20250103	7500	11.87	20250114	12440	-32.56	20250103	5500	52.55	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N
147	20250204	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	440	2	5.54	2858065330	334432	414.22	8020	8990	8020	10320	5560	7940	8546.03	1.96	37008	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	777	28.70	0.93	12	3.61	292.00	9044.00	12440	20250103	-32.64	5500	20241114	52.36	12440	-32.64	20250103	7500	11.73	20250114	12440	-32.64	20250103	5500	52.36	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N
148	20250204	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	530	2	6.68	2673535800	312437	386.98	8020	8990	8020	10320	5560	7940	8557.04	1.96	23025	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	785	29.01	0.94	12	3.37	292.00	9044.00	12440	20250103	-31.91	5500	20241114	54.00	12440	-31.91	20250103	7500	12.93	20250114	12440	-31.91	20250103	5500	54.00	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N
149	20250204	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	550	2	6.93	2579946400	301346	373.24	8020	8990	8020	10320	5560	7940	8561.41	1.96	21052	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	787	29.08	0.94	12	3.25	292.00	9044.00	12440	20250103	-31.75	5500	20241114	54.36	12440	-31.75	20250103	7500	13.20	20250114	12440	-31.75	20250103	5500	54.36	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N
150	20250204	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	520	2	6.55	2454759620	286511	354.87	8020	8990	8020	10320	5560	7940	8567.77	1.96	12739	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	784	28.97	0.94	12	3.09	292.00	9044.00	12440	20250103	-31.99	5500	20241114	53.82	12440	-31.99	20250103	7500	12.80	20250114	12440	-31.99	20250103	5500	53.82	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N
151	20250204	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	400	2	5.04	2390525450	278888	345.42	8020	8990	8020	10320	5560	7940	8571.63	1.96	10433	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	773	28.56	0.92	12	3.01	292.00	9044.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7500	11.20	20250114	12440	-32.96	20250103	5500	51.64	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N
152	20250204	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	660	2	8.31	1715561870	199207	246.73	8020	8990	8020	10320	5560	7940	8611.96	1.96	-3601	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	797	29.45	0.95	12	2.15	292.00	9044.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7500	14.67	20250114	12440	-30.87	20250103	5500	56.36	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N
153	20250204	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	110	2	1.39	41685700	5143	6.37	8020	8200	8020	10320	5560	7940	8105.33	1.96	1738	8300	8120	8010	7830	7720	8065	7775	46	2380	500	4920	10	1	9271621	746	27.57	0.89	12	0.06	292.00	9044.00	12440	20250103	-35.29	5500	20241114	46.36	12440	-35.29	20250103	7500	7.33	20250114	12440	-35.29	20250103	5500	46.36	20241114	1.65	N	066310	500	46 억	182155	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History