KissMeData/357580/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-40	5	-0.64	99589490	16015	83.41	6210	6310	6150	8120	4380	6250	6218.51	0.55	-816	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	697	-48.90	1.91	12	0.14	-127.00	3248.00	12280	20240522	-49.43	4445	20241209	39.71	7900	-21.39	20250210	4660	33.26	20250203	12280	-49.43	20240522	4445	39.71	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
3	20250228	151312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-10	5	-0.16	97760970	15721	81.88	6210	6310	6150	8120	4380	6250	6218.50	0.55	-811	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	700	-49.13	1.92	12	0.14	-127.00	3248.00	12280	20240522	-49.19	4445	20241209	40.38	7900	-21.01	20250210	4660	33.91	20250203	12280	-49.19	20240522	4445	40.38	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
4	20250228	141313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-20	5	-0.32	82140830	13209	68.79	6210	6310	6150	8120	4380	6250	6218.55	0.55	-520	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	699	-49.06	1.92	12	0.12	-127.00	3248.00	12280	20240522	-49.27	4445	20241209	40.16	7900	-21.14	20250210	4660	33.69	20250203	12280	-49.27	20240522	4445	40.16	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
5	20250228	131305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-30	5	-0.48	72848900	11712	61.00	6210	6310	6150	8120	4380	6250	6220.02	0.55	-440	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	698	-48.98	1.92	12	0.10	-127.00	3248.00	12280	20240522	-49.35	4445	20241209	39.93	7900	-21.27	20250210	4660	33.48	20250203	12280	-49.35	20240522	4445	39.93	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
6	20250228	121300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-80	5	-1.28	67084500	10783	56.16	6210	6310	6150	8120	4380	6250	6221.32	0.55	-271	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	692	-48.58	1.90	12	0.10	-127.00	3248.00	12280	20240522	-49.76	4445	20241209	38.81	7900	-21.90	20250210	4660	32.40	20250203	12280	-49.76	20240522	4445	38.81	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
7	20250228	111304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-50	5	-0.80	57792110	9283	48.35	6210	6310	6150	8120	4380	6250	6225.59	0.55	-128	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	696	-48.82	1.91	12	0.08	-127.00	3248.00	12280	20240522	-49.51	4445	20241209	39.48	7900	-21.52	20250210	4660	33.05	20250203	12280	-49.51	20240522	4445	39.48	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
8	20250228	101303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	20	2	0.32	28865350	4613	24.02	6210	6310	6200	8120	4380	6250	6257.39	0.55	66	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	704	-49.37	1.93	12	0.04	-127.00	3248.00	12280	20240522	-48.94	4445	20241209	41.06	7900	-20.63	20250210	4660	34.55	20250203	12280	-48.94	20240522	4445	41.06	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
9	20250228	091307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	50	2	0.80	3533640	565	2.94	6210	6300	6200	8120	4380	6250	6254.23	0.55	-175	6450	6350	6300	6200	6150	6325	6175	56	1870	500	4250	10	1	11220264	707	-49.61	1.94	12	0.01	-127.00	3248.00	12280	20240522	-48.70	4445	20241209	41.73	7900	-20.25	20250210	4660	35.19	20250203	12280	-48.70	20240522	4445	41.73	20241209	1.38	N	357580	500	56 억	62188	N	N	N	N
10	20250227	161251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-70	5	-1.11	121450080	19201	38.75	6350	6400	6250	8210	4430	6320	6325.20	0.61	-6417	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	701	-49.21	1.92	12	0.17	-127.00	3248.00	12280	20240522	-49.10	4445	20241209	40.61	7900	-20.89	20250210	4660	34.12	20250203	12280	-49.10	20240522	4445	40.61	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
11	20250227	151253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	10	2	0.16	115482500	18248	36.83	6350	6400	6270	8210	4430	6320	6328.50	0.61	-5727	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	710	-49.84	1.95	12	0.16	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
12	20250227	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	10	2	0.16	86975670	13737	27.72	6350	6400	6270	8210	4430	6320	6331.49	0.61	-5135	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	710	-49.84	1.95	12	0.12	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
13	20250227	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	10	2	0.16	69576860	10981	22.16	6350	6400	6280	8210	4430	6320	6336.11	0.61	-4355	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	710	-49.84	1.95	12	0.10	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
14	20250227	121249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	10	2	0.16	54109450	8531	17.22	6350	6400	6280	8210	4430	6320	6342.69	0.61	-3241	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	710	-49.84	1.95	12	0.08	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
15	20250227	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	30	2	0.47	41256080	6498	13.11	6350	6400	6280	8210	4430	6320	6349.04	0.61	-2019	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	712	-50.00	1.96	12	0.06	-127.00	3248.00	12280	20240522	-48.29	4445	20241209	42.86	7900	-19.62	20250210	4660	36.27	20250203	12280	-48.29	20240522	4445	42.86	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
16	20250227	101333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	30	2	0.47	23982110	3773	7.61	6350	6400	6280	8210	4430	6320	6356.24	0.61	-495	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	712	-50.00	1.96	12	0.03	-127.00	3248.00	12280	20240522	-48.29	4445	20241209	42.86	7900	-19.62	20250210	4660	36.27	20250203	12280	-48.29	20240522	4445	42.86	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
17	20250227	091350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	20	2	0.32	1254450	198	0.40	6350	6350	6280	8210	4430	6320	6335.61	0.61	-43	6566	6442	6336	6212	6106	6390	6160	56	1890	500	4290	10	1	11220264	711	-49.92	1.95	12	0.00	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.37	N	357580	500	56 억	68754	N	N	N	N
18	20250226	161251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-20	5	-0.32	312576760	49502	167.50	6460	6460	6230	8240	4440	6340	6314.39	0.61	-28	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	709	-49.76	1.95	12	0.44	-127.00	3248.00	12280	20240522	-48.53	4445	20241209	42.18	7900	-20.00	20250210	4660	35.62	20250203	12280	-48.53	20240522	4445	42.18	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
19	20250226	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-30	5	-0.47	304273730	48186	163.05	6460	6460	6230	8240	4440	6340	6314.57	0.61	81	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	708	-49.69	1.94	12	0.43	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
20	20250226	141256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-30	5	-0.47	270802140	42854	145.01	6460	6460	6230	8240	4440	6340	6319.18	0.61	1216	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	708	-49.69	1.94	12	0.38	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
21	20250226	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-40	5	-0.63	244685700	38713	131.00	6460	6460	6230	8240	4440	6340	6320.50	0.61	2767	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	707	-49.61	1.94	12	0.35	-127.00	3248.00	12280	20240522	-48.70	4445	20241209	41.73	7900	-20.25	20250210	4660	35.19	20250203	12280	-48.70	20240522	4445	41.73	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
22	20250226	121253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-60	5	-0.95	211659320	33470	113.25	6460	6460	6230	8240	4440	6340	6323.85	0.61	3307	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	705	-49.45	1.93	12	0.30	-127.00	3248.00	12280	20240522	-48.86	4445	20241209	41.28	7900	-20.51	20250210	4660	34.76	20250203	12280	-48.86	20240522	4445	41.28	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
23	20250226	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-70	5	-1.10	190320490	30070	101.75	6460	6460	6240	8240	4440	6340	6329.25	0.61	5277	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	704	-49.37	1.93	12	0.27	-127.00	3248.00	12280	20240522	-48.94	4445	20241209	41.06	7900	-20.63	20250210	4660	34.55	20250203	12280	-48.94	20240522	4445	41.06	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
24	20250226	101248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-40	5	-0.63	153008940	24127	81.64	6460	6460	6270	8240	4440	6340	6341.81	0.61	5717	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	707	-49.61	1.94	12	0.22	-127.00	3248.00	12280	20240522	-48.70	4445	20241209	41.73	7900	-20.25	20250210	4660	35.19	20250203	12280	-48.70	20240522	4445	41.73	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
25	20250226	091300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-60	5	-0.95	17092710	2669	9.03	6460	6460	6270	8240	4440	6340	6404.16	0.61	-1237	6626	6482	6296	6152	5966	6555	6225	56	1900	500	4310	10	1	11220264	705	-49.45	1.93	12	0.02	-127.00	3248.00	12280	20240522	-48.86	4445	20241209	41.28	7900	-20.51	20250210	4660	34.76	20250203	12280	-48.86	20240522	4445	41.28	20241209	1.32	N	357580	500	56 억	68979	N	N	N	N
26	20250225	161243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	140	2	2.26	184673310	29532	95.33	6200	6440	6110	8060	4340	6200	6253.23	0.65	-3474	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	711	-49.92	1.95	12	0.26	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
27	20250225	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	110	2	1.77	164098670	26287	84.85	6200	6440	6110	8060	4340	6200	6242.58	0.65	-2013	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	708	-49.69	1.94	12	0.23	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
28	20250225	141241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	50	2	0.81	133259970	21400	69.08	6200	6440	6110	8060	4340	6200	6227.10	0.65	658	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	701	-49.21	1.92	12	0.19	-127.00	3248.00	12280	20240522	-49.10	4445	20241209	40.61	7900	-20.89	20250210	4660	34.12	20250203	12280	-49.10	20240522	4445	40.61	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
29	20250225	131247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	110	2	1.77	112511960	18087	58.38	6200	6440	6110	8060	4340	6200	6220.60	0.65	1457	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	708	-49.69	1.94	12	0.16	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
30	20250225	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-70	5	-1.13	49788570	8108	26.17	6200	6200	6110	8060	4340	6200	6140.67	0.65	301	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	688	-48.27	1.89	12	0.07	-127.00	3248.00	12280	20240522	-50.08	4445	20241209	37.91	7900	-22.41	20250210	4660	31.55	20250203	12280	-50.08	20240522	4445	37.91	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
31	20250225	111242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-30	5	-0.48	37481650	6098	19.68	6200	6200	6110	8060	4340	6200	6146.55	0.65	509	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	692	-48.58	1.90	12	0.05	-127.00	3248.00	12280	20240522	-49.76	4445	20241209	38.81	7900	-21.90	20250210	4660	32.40	20250203	12280	-49.76	20240522	4445	38.81	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
32	20250225	101240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-50	5	-0.81	28527890	4639	14.97	6200	6200	6110	8060	4340	6200	6149.58	0.65	710	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	690	-48.43	1.89	12	0.04	-127.00	3248.00	12280	20240522	-49.92	4445	20241209	38.36	7900	-22.15	20250210	4660	31.97	20250203	12280	-49.92	20240522	4445	38.36	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
33	20250225	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-50	5	-0.81	6304210	1027	3.32	6200	6200	6110	8060	4340	6200	6138.47	0.65	136	6373	6286	6183	6096	5993	6235	6045	56	1860	500	4210	10	1	11220264	690	-48.43	1.89	12	0.01	-127.00	3248.00	12280	20240522	-49.92	4445	20241209	38.36	7900	-22.15	20250210	4660	31.97	20250203	12280	-49.92	20240522	4445	38.36	20241209	1.31	N	357580	500	56 억	72891	N	N	N	N
34	20250224	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-70	5	-1.12	185750300	30163	66.71	6270	6270	6080	8150	4390	6270	6158.22	0.62	3858	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	696	-48.82	1.91	12	0.27	-127.00	3248.00	12280	20240522	-49.51	4445	20241209	39.48	7900	-21.52	20250210	4660	33.05	20250203	12280	-49.51	20240522	4445	39.48	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
35	20250224	151232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-70	5	-1.12	174367570	28328	62.65	6270	6270	6080	8150	4390	6270	6155.31	0.62	4041	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	696	-48.82	1.91	12	0.25	-127.00	3248.00	12280	20240522	-49.51	4445	20241209	39.48	7900	-21.52	20250210	4660	33.05	20250203	12280	-49.51	20240522	4445	39.48	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
36	20250224	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-60	5	-0.96	156113190	25384	56.14	6270	6270	6080	8150	4390	6270	6150.06	0.62	4467	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	697	-48.90	1.91	12	0.23	-127.00	3248.00	12280	20240522	-49.43	4445	20241209	39.71	7900	-21.39	20250210	4660	33.26	20250203	12280	-49.43	20240522	4445	39.71	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
37	20250224	131231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-140	5	-2.23	146645650	23848	52.74	6270	6270	6080	8150	4390	6270	6149.18	0.62	4808	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	688	-48.27	1.89	12	0.21	-127.00	3248.00	12280	20240522	-50.08	4445	20241209	37.91	7900	-22.41	20250210	4660	31.55	20250203	12280	-50.08	20240522	4445	37.91	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
38	20250224	121228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-160	5	-2.55	121494170	19733	43.64	6270	6270	6080	8150	4390	6270	6156.90	0.62	3246	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	686	-48.11	1.88	12	0.18	-127.00	3248.00	12280	20240522	-50.24	4445	20241209	37.46	7900	-22.66	20250210	4660	31.12	20250203	12280	-50.24	20240522	4445	37.46	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
39	20250224	111226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-120	5	-1.91	81302230	13167	29.12	6270	6270	6080	8150	4390	6270	6174.70	0.62	-10	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	690	-48.43	1.89	12	0.12	-127.00	3248.00	12280	20240522	-49.92	4445	20241209	38.36	7900	-22.15	20250210	4660	31.97	20250203	12280	-49.92	20240522	4445	38.36	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
40	20250224	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-70	5	-1.12	28753380	4622	10.22	6270	6270	6200	8150	4390	6270	6220.98	0.62	518	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	696	-48.82	1.91	12	0.04	-127.00	3248.00	12280	20240522	-49.51	4445	20241209	39.48	7900	-21.52	20250210	4660	33.05	20250203	12280	-49.51	20240522	4445	39.48	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
41	20250224	091233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-10	5	-0.16	3375420	540	1.19	6270	6270	6220	8150	4390	6270	6250.78	0.62	-90	6396	6332	6256	6192	6116	6340	6200	56	1880	500	4260	10	1	11220264	702	-49.29	1.93	12	0.00	-127.00	3248.00	12280	20240522	-49.02	4445	20241209	40.83	7900	-20.76	20250210	4660	34.33	20250203	12280	-49.02	20240522	4445	40.83	20241209	1.32	N	357580	500	56 억	69033	N	N	N	N
42	20250221	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	50	2	0.80	281087500	45051	122.15	6270	6320	6180	8080	4360	6220	6239.32	0.65	-3324	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	704	-49.37	1.93	12	0.40	-127.00	3248.00	12280	20240522	-48.94	4445	20241209	41.06	7900	-20.63	20250210	4660	34.55	20250203	12280	-48.94	20240522	4445	41.06	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
43	20250221	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	60	2	0.96	274963010	44075	119.50	6270	6320	6180	8080	4360	6220	6238.53	0.65	-3269	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	705	-49.45	1.93	12	0.39	-127.00	3248.00	12280	20240522	-48.86	4445	20241209	41.28	7900	-20.51	20250210	4660	34.76	20250203	12280	-48.86	20240522	4445	41.28	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
44	20250221	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	40	2	0.64	255786140	40991	111.14	6270	6320	6180	8080	4360	6220	6240.06	0.65	-2412	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	702	-49.29	1.93	12	0.37	-127.00	3248.00	12280	20240522	-49.02	4445	20241209	40.83	7900	-20.76	20250210	4660	34.33	20250203	12280	-49.02	20240522	4445	40.83	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
45	20250221	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-40	5	-0.64	243177080	38961	105.64	6270	6320	6180	8080	4360	6220	6241.55	0.65	-1187	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	693	-48.66	1.90	12	0.35	-127.00	3248.00	12280	20240522	-49.67	4445	20241209	39.03	7900	-21.77	20250210	4660	32.62	20250203	12280	-49.67	20240522	4445	39.03	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
46	20250221	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	0	3	0.00	178760130	28571	77.47	6270	6320	6200	8080	4360	6220	6256.70	0.65	6221	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	698	-48.98	1.92	12	0.25	-127.00	3248.00	12280	20240522	-49.35	4445	20241209	39.93	7900	-21.27	20250210	4660	33.48	20250203	12280	-49.35	20240522	4445	39.93	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
47	20250221	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	10	2	0.16	135215240	21569	58.48	6270	6320	6210	8080	4360	6220	6268.96	0.65	8270	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	699	-49.06	1.92	12	0.19	-127.00	3248.00	12280	20240522	-49.27	4445	20241209	40.16	7900	-21.14	20250210	4660	33.69	20250203	12280	-49.27	20240522	4445	40.16	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
48	20250221	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	60	2	0.96	88496770	14075	38.16	6270	6320	6210	8080	4360	6220	6287.51	0.65	7818	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	705	-49.45	1.93	12	0.13	-127.00	3248.00	12280	20240522	-48.86	4445	20241209	41.28	7900	-20.51	20250210	4660	34.76	20250203	12280	-48.86	20240522	4445	41.28	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
49	20250221	091227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-10	5	-0.16	9027290	1452	3.94	6270	6270	6210	8080	4360	6220	6217.14	0.65	-188	6400	6310	6250	6160	6100	6280	6130	56	1860	500	4220	10	1	11220264	697	-48.90	1.91	12	0.01	-127.00	3248.00	12280	20240522	-49.43	4445	20241209	39.71	7900	-21.39	20250210	4660	33.26	20250203	12280	-49.43	20240522	4445	39.71	20241209	1.33	N	357580	500	56 억	72489	N	N	N	N
50	20250220	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-120	5	-1.89	229634860	36877	106.85	6270	6340	6190	8240	4440	6340	6227.05	0.67	-2146	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	698	-48.98	1.92	12	0.33	-127.00	3248.00	12280	20240522	-49.35	4445	20241209	39.93	7900	-21.27	20250210	4660	33.48	20250203	12280	-49.35	20240522	4445	39.93	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
51	20250220	151222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-130	5	-2.05	220460910	35401	102.57	6270	6340	6190	8240	4440	6340	6227.53	0.67	-1474	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	697	-48.90	1.91	12	0.32	-127.00	3248.00	12280	20240522	-49.43	4445	20241209	39.71	7900	-21.39	20250210	4660	33.26	20250203	12280	-49.43	20240522	4445	39.71	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
52	20250220	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-130	5	-2.05	188656070	30279	87.73	6270	6340	6190	8240	4440	6340	6230.59	0.67	-1065	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	697	-48.90	1.91	12	0.27	-127.00	3248.00	12280	20240522	-49.43	4445	20241209	39.71	7900	-21.39	20250210	4660	33.26	20250203	12280	-49.43	20240522	4445	39.71	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
53	20250220	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-110	5	-1.74	90844330	14528	42.09	6270	6340	6230	8240	4440	6340	6253.05	0.67	1431	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	699	-49.06	1.92	12	0.13	-127.00	3248.00	12280	20240522	-49.27	4445	20241209	40.16	7900	-21.14	20250210	4660	33.69	20250203	12280	-49.27	20240522	4445	40.16	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
54	20250220	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-70	5	-1.10	68779760	10994	31.85	6270	6340	6230	8240	4440	6340	6256.12	0.67	1613	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	704	-49.37	1.93	12	0.10	-127.00	3248.00	12280	20240522	-48.94	4445	20241209	41.06	7900	-20.63	20250210	4660	34.55	20250203	12280	-48.94	20240522	4445	41.06	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
55	20250220	111219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-60	5	-0.95	61840100	9890	28.66	6270	6340	6230	8240	4440	6340	6252.79	0.67	1774	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	705	-49.45	1.93	12	0.09	-127.00	3248.00	12280	20240522	-48.86	4445	20241209	41.28	7900	-20.51	20250210	4660	34.76	20250203	12280	-48.86	20240522	4445	41.28	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
56	20250220	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-80	5	-1.26	57439440	9188	26.62	6270	6340	6230	8240	4440	6340	6251.57	0.67	1920	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	702	-49.29	1.93	12	0.08	-127.00	3248.00	12280	20240522	-49.02	4445	20241209	40.83	7900	-20.76	20250210	4660	34.33	20250203	12280	-49.02	20240522	4445	40.83	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
57	20250220	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-10	5	-0.16	6109050	974	2.82	6270	6340	6260	8240	4440	6340	6272.13	0.67	-189	6606	6472	6346	6212	6086	6410	6150	56	1900	500	4310	10	1	11220264	710	-49.84	1.95	12	0.01	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.37	N	357580	500	56 억	74630	N	N	N	N
58	20250219	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-60	5	-0.94	212506370	33764	78.93	6480	6480	6220	8320	4480	6400	6293.85	0.69	-2415	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	711	-49.92	1.95	12	0.30	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
59	20250219	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-80	5	-1.25	203725400	32379	75.69	6480	6480	6220	8320	4480	6400	6291.90	0.69	-2211	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	709	-49.76	1.95	12	0.29	-127.00	3248.00	12280	20240522	-48.53	4445	20241209	42.18	7900	-20.00	20250210	4660	35.62	20250203	12280	-48.53	20240522	4445	42.18	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
60	20250219	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-70	5	-1.09	189542820	30143	70.46	6480	6480	6220	8320	4480	6400	6288.12	0.69	-1585	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	710	-49.84	1.95	12	0.27	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
61	20250219	131214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-80	5	-1.25	177104690	28173	65.86	6480	6480	6220	8320	4480	6400	6286.33	0.69	-1399	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	709	-49.76	1.95	12	0.25	-127.00	3248.00	12280	20240522	-48.53	4445	20241209	42.18	7900	-20.00	20250210	4660	35.62	20250203	12280	-48.53	20240522	4445	42.18	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
62	20250219	121215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-60	5	-0.94	168613170	26830	62.72	6480	6480	6220	8320	4480	6400	6284.50	0.69	-1215	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	711	-49.92	1.95	12	0.24	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
63	20250219	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-90	5	-1.41	160563630	25559	59.75	6480	6480	6220	8320	4480	6400	6282.08	0.69	-681	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	708	-49.69	1.94	12	0.23	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
64	20250219	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-50	5	-0.78	123059110	19599	45.82	6480	6480	6220	8320	4480	6400	6278.85	0.69	-556	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	712	-50.00	1.96	12	0.17	-127.00	3248.00	12280	20240522	-48.29	4445	20241209	42.86	7900	-19.62	20250210	4660	36.27	20250203	12280	-48.29	20240522	4445	42.86	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
65	20250219	091217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-30	5	-0.47	28084130	4437	10.37	6480	6480	6250	8320	4480	6400	6329.53	0.69	-435	6560	6480	6370	6290	6180	6520	6330	56	1920	500	4350	10	1	11220264	715	-50.16	1.96	12	0.04	-127.00	3248.00	12280	20240522	-48.13	4445	20241209	43.31	7900	-19.37	20250210	4660	36.70	20250203	12280	-48.13	20240522	4445	43.31	20241209	1.36	N	357580	500	56 억	77044	N	N	N	N
66	20250218	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	110	2	1.75	271351980	42722	82.91	6290	6450	6260	8170	4410	6290	6351.53	0.69	-701	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	718	-50.39	1.97	12	0.38	-127.00	3248.00	12280	20240522	-47.88	4445	20241209	43.98	7900	-18.99	20250210	4660	37.34	20250203	12280	-47.88	20240522	4445	43.98	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
67	20250218	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	90	2	1.43	240363350	37851	73.45	6290	6450	6260	8170	4410	6290	6350.25	0.69	-167	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	716	-50.24	1.96	12	0.34	-127.00	3248.00	12280	20240522	-48.05	4445	20241209	43.53	7900	-19.24	20250210	4660	36.91	20250203	12280	-48.05	20240522	4445	43.53	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
68	20250218	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	100	2	1.59	219538850	34586	67.12	6290	6450	6260	8170	4410	6290	6347.62	0.69	-183	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	717	-50.31	1.97	12	0.31	-127.00	3248.00	12280	20240522	-47.96	4445	20241209	43.76	7900	-19.11	20250210	4660	37.12	20250203	12280	-47.96	20240522	4445	43.76	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
69	20250218	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	120	2	1.91	196657260	30995	60.15	6290	6450	6260	8170	4410	6290	6344.81	0.69	360	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	719	-50.47	1.97	12	0.28	-127.00	3248.00	12280	20240522	-47.80	4445	20241209	44.21	7900	-18.86	20250210	4660	37.55	20250203	12280	-47.80	20240522	4445	44.21	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
70	20250218	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	140	2	2.23	181178310	28582	55.47	6290	6450	6260	8170	4410	6290	6338.90	0.69	1158	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	721	-50.63	1.98	12	0.25	-127.00	3248.00	12280	20240522	-47.64	4445	20241209	44.66	7900	-18.61	20250210	4660	37.98	20250203	12280	-47.64	20240522	4445	44.66	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
71	20250218	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	20	2	0.32	116967680	18507	35.92	6290	6450	6260	8170	4410	6290	6320.19	0.69	2244	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	708	-49.69	1.94	12	0.16	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
72	20250218	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-30	5	-0.48	111992170	17715	34.38	6290	6450	6260	8170	4410	6290	6321.88	0.69	2525	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	702	-49.29	1.93	12	0.16	-127.00	3248.00	12280	20240522	-49.02	4445	20241209	40.83	7900	-20.76	20250210	4660	34.33	20250203	12280	-49.02	20240522	4445	40.83	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
73	20250218	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	60	2	0.95	80682810	12732	24.71	6290	6450	6280	8170	4410	6290	6337.01	0.69	3178	6490	6390	6270	6170	6050	6440	6220	56	1880	500	4270	10	1	11220264	712	-50.00	1.96	12	0.11	-127.00	3248.00	12280	20240522	-48.29	4445	20241209	42.86	7900	-19.62	20250210	4660	36.27	20250203	12280	-48.29	20240522	4445	42.86	20241209	1.35	N	357580	500	56 억	77752	N	N	N	N
74	20250217	161210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-20	5	-0.32	318175420	51169	136.41	6190	6370	6150	8200	4420	6310	6217.85	0.66	3486	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	706	-49.53	1.94	12	0.46	-127.00	3248.00	12280	20240522	-48.78	4445	20241209	41.51	7900	-20.38	20250210	4660	34.98	20250203	12280	-48.78	20240522	4445	41.51	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
75	20250217	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	0	3	0.00	310403450	49934	133.12	6190	6370	6150	8200	4420	6310	6216.27	0.66	3795	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	708	-49.69	1.94	12	0.45	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
76	20250217	141206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-50	5	-0.79	271809260	43800	116.77	6190	6370	6150	8200	4420	6310	6205.69	0.66	5910	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	702	-49.29	1.93	12	0.39	-127.00	3248.00	12280	20240522	-49.02	4445	20241209	40.83	7900	-20.76	20250210	4660	34.33	20250203	12280	-49.02	20240522	4445	40.83	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
77	20250217	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-90	5	-1.43	240816080	38828	103.51	6190	6370	6150	8200	4420	6310	6202.12	0.66	5737	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	698	-48.98	1.92	12	0.35	-127.00	3248.00	12280	20240522	-49.35	4445	20241209	39.93	7900	-21.27	20250210	4660	33.48	20250203	12280	-49.35	20240522	4445	39.93	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
78	20250217	121210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-90	5	-1.43	218829110	35294	94.09	6190	6370	6150	8200	4420	6310	6200.18	0.66	5917	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	698	-48.98	1.92	12	0.31	-127.00	3248.00	12280	20240522	-49.35	4445	20241209	39.93	7900	-21.27	20250210	4660	33.48	20250203	12280	-49.35	20240522	4445	39.93	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
79	20250217	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-90	5	-1.43	190090540	30672	81.77	6190	6370	6150	8200	4420	6310	6197.53	0.66	5755	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	698	-48.98	1.92	12	0.27	-127.00	3248.00	12280	20240522	-49.35	4445	20241209	39.93	7900	-21.27	20250210	4660	33.48	20250203	12280	-49.35	20240522	4445	39.93	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
80	20250217	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-140	5	-2.22	130008250	20954	55.86	6190	6370	6150	8200	4420	6310	6204.46	0.66	5017	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	692	-48.58	1.90	12	0.19	-127.00	3248.00	12280	20240522	-49.76	4445	20241209	38.81	7900	-21.90	20250210	4660	32.40	20250203	12280	-49.76	20240522	4445	38.81	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
81	20250217	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	40	2	0.63	45063540	7249	19.32	6190	6370	6190	8200	4420	6310	6216.52	0.66	2050	6470	6390	6350	6270	6230	6370	6250	56	1890	500	4290	10	1	11220264	712	-50.00	1.96	12	0.06	-127.00	3248.00	12280	20240522	-48.29	4445	20241209	42.86	7900	-19.62	20250210	4660	36.27	20250203	12280	-48.29	20240522	4445	42.86	20241209	1.35	N	357580	500	56 억	74281	N	N	N	N
82	20250214	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	235533840	37036	53.97	6330	6430	6310	8190	4410	6300	6359.73	0.66	-249	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	708	-49.69	1.94	12	0.33	-127.00	3248.00	12280	20240522	-48.62	4445	20241209	41.96	7900	-20.13	20250210	4660	35.41	20250203	12280	-48.62	20240522	4445	41.96	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
83	20250214	151200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	60	2	0.95	219845140	34555	50.36	6330	6430	6310	8190	4410	6300	6362.19	0.66	-511	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	714	-50.08	1.96	12	0.31	-127.00	3248.00	12280	20240522	-48.21	4445	20241209	43.08	7900	-19.49	20250210	4660	36.48	20250203	12280	-48.21	20240522	4445	43.08	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
84	20250214	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	110	2	1.75	185521700	29187	42.53	6330	6420	6310	8190	4410	6300	6356.32	0.66	99	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	719	-50.47	1.97	12	0.26	-127.00	3248.00	12280	20240522	-47.80	4445	20241209	44.21	7900	-18.86	20250210	4660	37.55	20250203	12280	-47.80	20240522	4445	44.21	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
85	20250214	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	70	2	1.11	149976910	23635	34.44	6330	6420	6310	8190	4410	6300	6345.55	0.66	638	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	715	-50.16	1.96	12	0.21	-127.00	3248.00	12280	20240522	-48.13	4445	20241209	43.31	7900	-19.37	20250210	4660	36.70	20250203	12280	-48.13	20240522	4445	43.31	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
86	20250214	121200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	120	2	1.90	128991160	20333	29.63	6330	6420	6310	8190	4410	6300	6343.94	0.66	822	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	720	-50.55	1.98	12	0.18	-127.00	3248.00	12280	20240522	-47.72	4445	20241209	44.43	7900	-18.73	20250210	4660	37.77	20250203	12280	-47.72	20240522	4445	44.43	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
87	20250214	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	20	2	0.32	93744110	14797	21.56	6330	6400	6310	8190	4410	6300	6335.36	0.66	733	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	709	-49.76	1.95	12	0.13	-127.00	3248.00	12280	20240522	-48.53	4445	20241209	42.18	7900	-20.00	20250210	4660	35.62	20250203	12280	-48.53	20240522	4445	42.18	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
88	20250214	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	40	2	0.63	63034770	9935	14.48	6330	6400	6310	8190	4410	6300	6344.74	0.66	1737	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	711	-49.92	1.95	12	0.09	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
89	20250214	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	30	2	0.48	27270790	4308	6.28	6330	6400	6310	8190	4410	6300	6330.30	0.66	1371	6666	6482	6336	6152	6006	6410	6080	56	1890	500	4280	10	1	11220264	710	-49.84	1.95	12	0.04	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.34	N	357580	500	56 억	74530	N	N	N	N
90	20250213	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-50	5	-0.79	424250590	66913	59.76	6360	6520	6190	8250	4450	6350	6341.51	0.66	733	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	707	-49.61	1.94	12	0.60	-127.00	3248.00	12280	20240522	-48.70	4445	20241209	41.73	7900	-20.25	20250210	4660	35.19	20250203	12280	-48.70	20240522	4445	41.73	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
91	20250213	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	90	2	1.42	362617630	57157	51.05	6360	6520	6190	8250	4450	6350	6344.22	0.66	825	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	723	-50.71	1.98	12	0.51	-127.00	3248.00	12280	20240522	-47.56	4445	20241209	44.88	7900	-18.48	20250210	4660	38.20	20250203	12280	-47.56	20240522	4445	44.88	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
92	20250213	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	50	2	0.79	311372190	49180	43.92	6360	6520	6190	8250	4450	6350	6331.22	0.66	533	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	718	-50.39	1.97	12	0.44	-127.00	3248.00	12280	20240522	-47.88	4445	20241209	43.98	7900	-18.99	20250210	4660	37.34	20250203	12280	-47.88	20240522	4445	43.98	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
93	20250213	131149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-10	5	-0.16	280705470	44386	39.64	6360	6520	6190	8250	4450	6350	6324.11	0.66	-499	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	711	-49.92	1.95	12	0.40	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
94	20250213	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	60	2	0.94	263544500	41689	37.23	6360	6520	6190	8250	4450	6350	6321.58	0.66	402	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	719	-50.47	1.97	12	0.37	-127.00	3248.00	12280	20240522	-47.80	4445	20241209	44.21	7900	-18.86	20250210	4660	37.55	20250203	12280	-47.80	20240522	4445	44.21	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
95	20250213	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-100	5	-1.57	212597730	33703	30.10	6360	6520	6190	8250	4450	6350	6307.80	0.66	916	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	701	-49.21	1.92	12	0.30	-127.00	3248.00	12280	20240522	-49.10	4445	20241209	40.61	7900	-20.89	20250210	4660	34.12	20250203	12280	-49.10	20240522	4445	40.61	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
96	20250213	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-80	5	-1.26	178787820	28287	25.26	6360	6520	6190	8250	4450	6350	6320.35	0.66	1545	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	704	-49.37	1.93	12	0.25	-127.00	3248.00	12280	20240522	-48.94	4445	20241209	41.06	7900	-20.63	20250210	4660	34.55	20250203	12280	-48.94	20240522	4445	41.06	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
97	20250213	091142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	40	2	0.63	54473490	8530	7.62	6360	6520	6350	8250	4450	6350	6386.70	0.66	1617	6770	6560	6450	6240	6130	6505	6185	56	1900	500	4310	10	1	11220264	717	-50.31	1.97	12	0.08	-127.00	3248.00	12280	20240522	-47.96	4445	20241209	43.76	7900	-19.11	20250210	4660	37.12	20250203	12280	-47.96	20240522	4445	43.76	20241209	1.15	N	357580	500	56 억	73812	N	N	N	N
98	20250212	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	10	2	0.16	709470900	109580	58.52	6490	6660	6340	8240	4440	6340	6474.55	0.71	-5467	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	712	-50.00	1.96	12	0.98	-127.00	3248.00	12280	20240522	-48.29	4445	20241209	42.86	7900	-19.62	20250210	4660	36.27	20250203	12280	-48.29	20240522	4445	42.86	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
99	20250212	151138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	100	2	1.58	636042490	98057	52.36	6490	6660	6340	8240	4440	6340	6486.46	0.71	-5423	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	723	-50.71	1.98	12	0.87	-127.00	3248.00	12280	20240522	-47.56	4445	20241209	44.88	7900	-18.48	20250210	4660	38.20	20250203	12280	-47.56	20240522	4445	44.88	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
100	20250212	141140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	60	2	0.95	609831150	93974	50.18	6490	6660	6340	8240	4440	6340	6489.36	0.71	-5161	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	718	-50.39	1.97	12	0.84	-127.00	3248.00	12280	20240522	-47.88	4445	20241209	43.98	7900	-18.99	20250210	4660	37.34	20250203	12280	-47.88	20240522	4445	43.98	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
101	20250212	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	80	2	1.26	590043410	90884	48.53	6490	6660	6340	8240	4440	6340	6492.27	0.71	-4912	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	720	-50.55	1.98	12	0.81	-127.00	3248.00	12280	20240522	-47.72	4445	20241209	44.43	7900	-18.73	20250210	4660	37.77	20250203	12280	-47.72	20240522	4445	44.43	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
102	20250212	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	240	2	3.79	558214060	85961	45.90	6490	6660	6340	8240	4440	6340	6493.81	0.71	-4425	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	738	-51.81	2.03	12	0.77	-127.00	3248.00	12280	20240522	-46.42	4445	20241209	48.03	7900	-16.71	20250210	4660	41.20	20250203	12280	-46.42	20240522	4445	48.03	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
103	20250212	111137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	0	3	0.00	494705790	76221	40.70	6490	6660	6340	8240	4440	6340	6490.41	0.71	-2761	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	711	-49.92	1.95	12	0.68	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
104	20250212	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	20	2	0.32	445634230	68527	36.59	6490	6660	6340	8240	4440	6340	6503.05	0.71	-2351	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	714	-50.08	1.96	12	0.61	-127.00	3248.00	12280	20240522	-48.21	4445	20241209	43.08	7900	-19.49	20250210	4660	36.48	20250203	12280	-48.21	20240522	4445	43.08	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
105	20250212	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	130	2	2.05	120817780	18634	9.95	6490	6540	6430	8240	4440	6340	6483.73	0.71	-2003	7146	6742	6486	6082	5826	6615	5955	56	1900	500	4310	10	1	11220264	726	-50.94	1.99	12	0.17	-127.00	3248.00	12280	20240522	-47.31	4445	20241209	45.56	7900	-18.10	20250210	4660	38.84	20250203	12280	-47.31	20240522	4445	45.56	20241209	1.08	N	357580	500	56 억	79294	N	N	N	N
106	20250211	161142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-660	5	-9.43	1208616600	183108	17.11	6850	6890	6230	9100	4900	7000	6600.67	0.66	5007	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	711	-49.92	1.95	12	1.63	-127.00	3248.00	12280	20240522	-48.37	4445	20241209	42.63	7900	-19.75	20250210	4660	36.05	20250203	12280	-48.37	20240522	4445	42.63	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
107	20250211	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-670	5	-9.57	1160525810	175510	16.40	6850	6890	6230	9100	4900	7000	6612.31	0.66	4915	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	710	-49.84	1.95	12	1.56	-127.00	3248.00	12280	20240522	-48.45	4445	20241209	42.41	7900	-19.87	20250210	4660	35.84	20250203	12280	-48.45	20240522	4445	42.41	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
108	20250211	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-480	5	-6.86	914507080	137190	12.82	6850	6890	6510	9100	4900	7000	6665.99	0.66	5765	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	732	-51.34	2.01	12	1.22	-127.00	3248.00	12280	20240522	-46.91	4445	20241209	46.68	7900	-17.47	20250210	4660	39.91	20250203	12280	-46.91	20240522	4445	46.68	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
109	20250211	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-350	5	-5.00	798168590	119430	11.16	6850	6890	6520	9100	4900	7000	6683.15	0.66	5226	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	746	-52.36	2.05	12	1.06	-127.00	3248.00	12280	20240522	-45.85	4445	20241209	49.61	7900	-15.82	20250210	4660	42.70	20250203	12280	-45.85	20240522	4445	49.61	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
110	20250211	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-380	5	-5.43	768923210	115005	10.74	6850	6890	6520	9100	4900	7000	6686.00	0.66	5568	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	743	-52.13	2.04	12	1.02	-127.00	3248.00	12280	20240522	-46.09	4445	20241209	48.93	7900	-16.20	20250210	4660	42.06	20250203	12280	-46.09	20240522	4445	48.93	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
111	20250211	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-340	5	-4.86	627103310	93532	8.74	6850	6890	6520	9100	4900	7000	6704.69	0.66	5060	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	747	-52.44	2.05	12	0.83	-127.00	3248.00	12280	20240522	-45.77	4445	20241209	49.83	7900	-15.70	20250210	4660	42.92	20250203	12280	-45.77	20240522	4445	49.83	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
112	20250211	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-310	5	-4.43	547291580	81611	7.62	6850	6890	6520	9100	4900	7000	6706.10	0.66	4899	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	751	-52.68	2.06	12	0.73	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	7900	-15.32	20250210	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
113	20250211	091147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-240	5	-3.43	305589080	45256	4.23	6850	6890	6570	9100	4900	7000	6752.45	0.66	3435	8220	7610	7290	6680	6360	7450	6520	56	2100	500	4760	10	1	11220264	758	-53.23	2.08	12	0.40	-127.00	3248.00	12280	20240522	-44.95	4445	20241209	52.08	7900	-14.43	20250210	4660	45.06	20250203	12280	-44.95	20240522	4445	52.08	20241209	1.10	N	357580	500	56 억	74194	N	N	N	N
114	20250210	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	310	2	4.63	7834931940	1064524	902.14	7800	7900	6970	8690	4690	6690	7360.74	0.84	-19836	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	785	-55.12	2.16	12	9.49	-127.00	3248.00	12280	20240522	-43.00	4445	20241209	57.48	7900	-11.39	20250210	4660	50.21	20250203	12280	-43.00	20240522	4445	57.48	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
115	20250210	151134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	290	2	4.33	7735000770	1050268	890.06	7800	7900	6970	8690	4690	6690	7364.79	0.84	-19157	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	783	-54.96	2.15	12	9.36	-127.00	3248.00	12280	20240522	-43.16	4445	20241209	57.03	7900	-11.65	20250210	4660	49.79	20250203	12280	-43.16	20240522	4445	57.03	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
116	20250210	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	490	2	7.32	7382567610	1000592	847.96	7800	7900	7040	8690	4690	6690	7378.20	0.84	-19213	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	806	-56.54	2.21	12	8.92	-127.00	3248.00	12280	20240522	-41.53	4445	20241209	61.53	7900	-9.11	20250210	4660	54.08	20250203	12280	-41.53	20240522	4445	61.53	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
117	20250210	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	440	2	6.58	6939639100	939218	795.95	7800	7900	7040	8690	4690	6690	7388.74	0.84	-18842	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	800	-56.14	2.20	12	8.37	-127.00	3248.00	12280	20240522	-41.94	4445	20241209	60.40	7900	-9.75	20250210	4660	53.00	20250203	12280	-41.94	20240522	4445	60.40	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
118	20250210	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	430	2	6.43	6767794760	915170	775.57	7800	7900	7040	8690	4690	6690	7395.12	0.84	-17679	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	799	-56.06	2.19	12	8.16	-127.00	3248.00	12280	20240522	-42.02	4445	20241209	60.18	7900	-9.87	20250210	4660	52.79	20250203	12280	-42.02	20240522	4445	60.18	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
119	20250210	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	470	2	7.03	6255126350	844569	715.74	7800	7900	7040	8690	4690	6690	7406.29	0.84	-16253	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	803	-56.38	2.20	12	7.53	-127.00	3248.00	12280	20240522	-41.69	4445	20241209	61.08	7900	-9.37	20250210	4660	53.65	20250203	12280	-41.69	20240522	4445	61.08	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
120	20250210	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	610	2	9.12	5529600800	744738	631.13	7800	7900	7040	8690	4690	6690	7424.89	0.84	-12129	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	819	-57.48	2.25	12	6.64	-127.00	3248.00	12280	20240522	-40.55	4445	20241209	64.23	7900	-7.59	20250210	4660	56.65	20250203	12280	-40.55	20240522	4445	64.23	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
121	20250210	091124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	720	2	10.76	3375010300	446651	378.52	7800	7900	7130	8690	4690	6690	7556.26	0.84	-10569	6696	6692	6686	6682	6676	6695	6685	56	2000	500	4540	10	1	11220264	831	-58.35	2.28	12	3.98	-127.00	3248.00	12280	20240522	-39.66	4445	20241209	66.70	7900	-6.20	20250210	4660	59.01	20250203	12280	-39.66	20240522	4445	66.70	20241209	1.18	N	357580	500	56 억	94123	N	N	N	N
122	20250207	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	788813750	117978	317.86	6680	6690	6680	6690	3610	5150	6686.11	0.85	-1277	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	1.05	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
123	20250207	151115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	788686640	117959	317.81	6680	6690	6680	6690	3610	5150	6686.11	0.85	-1262	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	1.05	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
124	20250207	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	787422230	117770	317.30	6680	6690	6680	6690	3610	5150	6686.10	0.85	-1204	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	1.05	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
125	20250207	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	785161010	117432	316.39	6680	6690	6680	6690	3610	5150	6686.09	0.85	-1138	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	1.05	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
126	20250207	121110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	775346780	115965	312.44	6680	6690	6680	6690	3610	5150	6686.04	0.85	-954	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	1.03	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
127	20250207	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	769278950	115058	310.00	6680	6690	6680	6690	3610	5150	6686.01	0.85	-725	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	1.03	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
128	20250207	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	748044890	111884	301.44	6680	6690	6680	6690	3610	5150	6685.90	0.85	-443	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	1.00	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
129	20250207	091120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	1540	1	29.90	640182020	95761	258.00	6680	6690	6680	6690	3610	5150	6685.21	0.85	-241	5370	5260	5080	4970	4790	5315	5025	56	1540	500	3500	10	1	11220264	751	-52.68	2.06	12	0.85	-127.00	3248.00	12280	20240522	-45.52	4445	20241209	50.51	6690	0.00	20250207	4660	43.56	20250203	12280	-45.52	20240522	4445	50.51	20241209	1.19	N	357580	500	56 억	95215	N	N	N	N
130	20250206	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	250	2	5.10	126021620	24981	334.42	4925	5190	4900	6370	3430	4900	5044.69	0.85	-88	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	10	1	11220264	578	-40.55	1.59	12	0.22	-127.00	3248.00	12280	20240522	-58.06	4445	20241209	15.86	5560	-7.37	20250113	4660	10.52	20250203	12280	-58.06	20240522	4445	15.86	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
131	20250206	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	240	2	4.90	122907280	24375	326.31	4925	5190	4900	6370	3430	4900	5042.35	0.85	-135	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	10	1	11220264	577	-40.47	1.58	12	0.22	-127.00	3248.00	12280	20240522	-58.14	4445	20241209	15.64	5560	-7.55	20250113	4660	10.30	20250203	12280	-58.14	20240522	4445	15.64	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
132	20250206	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	260	2	5.31	106461300	21181	283.55	4925	5190	4900	6370	3430	4900	5026.26	0.85	-354	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	10	1	11220264	579	-40.63	1.59	12	0.19	-127.00	3248.00	12280	20240522	-57.98	4445	20241209	16.09	5560	-7.19	20250113	4660	10.73	20250203	12280	-57.98	20240522	4445	16.09	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
133	20250206	131046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	110	2	2.24	56536920	11408	152.72	4925	5010	4900	6370	3430	4900	4955.90	0.85	-495	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	10	1	11220264	562	-39.45	1.54	12	0.10	-127.00	3248.00	12280	20240522	-59.20	4445	20241209	12.71	5560	-9.89	20250113	4660	7.51	20250203	12280	-59.20	20240522	4445	12.71	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
134	20250206	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	20	2	0.41	30165560	6117	81.89	4925	4975	4900	6370	3430	4900	4931.43	0.85	258	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	5	1	11220264	552	-38.74	1.51	12	0.05	-127.00	3248.00	12280	20240522	-59.93	4445	20241209	10.69	5560	-11.51	20250113	4660	5.58	20250203	12280	-59.93	20240522	4445	10.69	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
135	20250206	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	25	2	0.51	18428900	3731	49.95	4925	4975	4910	6370	3430	4900	4939.40	0.85	501	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	5	1	11220264	553	-38.78	1.52	12	0.03	-127.00	3248.00	12280	20240522	-59.89	4445	20241209	10.80	5560	-11.42	20250113	4660	5.69	20250203	12280	-59.89	20240522	4445	10.80	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
136	20250206	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	25	2	0.51	13785700	2787	37.31	4925	4975	4925	6370	3430	4900	4946.43	0.85	230	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	5	1	11220264	553	-38.78	1.52	12	0.02	-127.00	3248.00	12280	20240522	-59.89	4445	20241209	10.80	5560	-11.42	20250113	4660	5.69	20250203	12280	-59.89	20240522	4445	10.80	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
137	20250206	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	50	2	1.02	4981615	1010	13.52	4925	4950	4925	6370	3430	4900	4932.29	0.85	121	5040	4970	4930	4860	4820	4950	4840	56	1470	500	3330	5	1	11220264	555	-38.98	1.52	12	0.01	-127.00	3248.00	12280	20240522	-59.69	4445	20241209	11.36	5560	-10.97	20250113	4660	6.22	20250203	12280	-59.69	20240522	4445	11.36	20241209	1.17	N	357580	500	56 억	95303	N	N	N	N
138	20250205	161034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	20	2	0.41	35769870	7271	96.65	5000	5000	4890	6340	3420	4880	4919.53	0.85	-142	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	550	-38.58	1.51	12	0.06	-127.00	3248.00	12280	20240522	-60.10	4445	20241209	10.24	5560	-11.87	20250113	4660	5.15	20250203	12280	-60.10	20240522	4445	10.24	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
139	20250205	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	60	2	1.23	33962450	6904	91.77	5000	5000	4890	6340	3420	4880	4919.24	0.85	80	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	554	-38.90	1.52	12	0.06	-127.00	3248.00	12280	20240522	-59.77	4445	20241209	11.14	5560	-11.15	20250113	4660	6.01	20250203	12280	-59.77	20240522	4445	11.14	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
140	20250205	141038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	30	2	0.61	29189855	5931	78.84	5000	5000	4890	6340	3420	4880	4921.57	0.85	168	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	551	-38.66	1.51	12	0.05	-127.00	3248.00	12280	20240522	-60.02	4445	20241209	10.46	5560	-11.69	20250113	4660	5.36	20250203	12280	-60.02	20240522	4445	10.46	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
141	20250205	131034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	55	2	1.13	23276205	4726	62.82	5000	5000	4890	6340	3420	4880	4925.14	0.85	-86	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	554	-38.86	1.52	12	0.04	-127.00	3248.00	12280	20240522	-59.81	4445	20241209	11.02	5560	-11.24	20250113	4660	5.90	20250203	12280	-59.81	20240522	4445	11.02	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
142	20250205	121039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	25	2	0.51	14684820	2978	39.59	5000	5000	4890	6340	3420	4880	4931.10	0.85	-1	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	550	-38.62	1.51	12	0.03	-127.00	3248.00	12280	20240522	-60.06	4445	20241209	10.35	5560	-11.78	20250113	4660	5.26	20250203	12280	-60.06	20240522	4445	10.35	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
143	20250205	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	25	2	0.51	11957775	2422	32.19	5000	5000	4890	6340	3420	4880	4937.15	0.85	-87	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	550	-38.62	1.51	12	0.02	-127.00	3248.00	12280	20240522	-60.06	4445	20241209	10.35	5560	-11.78	20250113	4660	5.26	20250203	12280	-60.06	20240522	4445	10.35	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
144	20250205	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	25	2	0.51	7741390	1562	20.76	5000	5000	4900	6340	3420	4880	4956.08	0.85	-15	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	550	-38.62	1.51	12	0.01	-127.00	3248.00	12280	20240522	-60.06	4445	20241209	10.35	5560	-11.78	20250113	4660	5.26	20250203	12280	-60.06	20240522	4445	10.35	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
145	20250205	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	100	2	2.05	1872935	375	4.98	5000	5000	4970	6340	3420	4880	4994.49	0.85	-91	4973	4926	4878	4831	4783	4950	4855	56	1460	500	3310	5	1	11220264	559	-39.21	1.53	12	0.00	-127.00	3248.00	12280	20240522	-59.45	4445	20241209	12.04	5560	-10.43	20250113	4660	6.87	20250203	12280	-59.45	20240522	4445	12.04	20241209	1.22	N	357580	500	56 억	95445	N	N	N	N
146	20250204	161012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	0	3	0.00	36830645	7523	34.99	4870	4925	4830	6340	3420	4880	4895.74	0.86	-1105	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	548	-38.43	1.50	12	0.07	-127.00	3248.00	12280	20240522	-60.26	4445	20241209	9.79	5560	-12.23	20250113	4660	4.72	20250203	12280	-60.26	20240522	4445	9.79	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N
147	20250204	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	0	3	0.00	36050505	7363	34.24	4870	4925	4830	6340	3420	4880	4896.17	0.86	-1086	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	548	-38.43	1.50	12	0.07	-127.00	3248.00	12280	20240522	-60.26	4445	20241209	9.79	5560	-12.23	20250113	4660	4.72	20250203	12280	-60.26	20240522	4445	9.79	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N
148	20250204	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	5	2	0.10	29291230	5976	27.79	4870	4925	4830	6340	3420	4880	4901.48	0.86	-981	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	548	-38.46	1.50	12	0.05	-127.00	3248.00	12280	20240522	-60.22	4445	20241209	9.90	5560	-12.14	20250113	4660	4.83	20250203	12280	-60.22	20240522	4445	9.90	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N
149	20250204	131027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	35	2	0.72	22187070	4528	21.06	4870	4920	4830	6340	3420	4880	4899.97	0.86	-889	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	551	-38.70	1.51	12	0.04	-127.00	3248.00	12280	20240522	-59.98	4445	20241209	10.57	5560	-11.60	20250113	4660	5.47	20250203	12280	-59.98	20240522	4445	10.57	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N
150	20250204	121038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	30	2	0.61	19127685	3905	18.16	4870	4920	4830	6340	3420	4880	4898.25	0.86	-388	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	551	-38.66	1.51	12	0.03	-127.00	3248.00	12280	20240522	-60.02	4445	20241209	10.46	5560	-11.69	20250113	4660	5.36	20250203	12280	-60.02	20240522	4445	10.46	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N
151	20250204	111018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	10	2	0.20	17467645	3566	16.58	4870	4920	4830	6340	3420	4880	4898.39	0.86	-387	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	549	-38.50	1.51	12	0.03	-127.00	3248.00	12280	20240522	-60.18	4445	20241209	10.01	5560	-12.05	20250113	4660	4.94	20250203	12280	-60.18	20240522	4445	10.01	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N
152	20250204	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	25	2	0.51	5745480	1177	5.47	4870	4920	4830	6340	3420	4880	4881.46	0.86	17	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	550	-38.62	1.51	12	0.01	-127.00	3248.00	12280	20240522	-60.06	4445	20241209	10.35	5560	-11.78	20250113	4660	5.26	20250203	12280	-60.06	20240522	4445	10.35	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N
153	20250204	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	10	2	0.20	3166810	650	3.02	4870	4890	4830	6340	3420	4880	4872.02	0.86	143	5280	5080	4870	4670	4460	4975	4565	56	1460	500	3310	5	1	11220264	549	-38.50	1.51	12	0.01	-127.00	3248.00	12280	20240522	-60.18	4445	20241209	10.01	5560	-12.05	20250113	4660	4.94	20250203	12280	-60.18	20240522	4445	10.01	20241209	1.22	N	357580	500	56 억	96550	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History