KissMeData/377330/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	161322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-120	5	-2.22	806370900	151880	21.19	5220	5530	5150	7020	3780	5400	5309.27	0.30	-2533	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	430	-16.71	0.74	12	1.87	-316.00	7122.00	8940	20240405	-40.94	4015	20241209	31.51	5990	-11.85	20250227	4125	28.00	20250204	8940	-40.94	20240405	4015	31.51	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
3	20250228	151328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-210	5	-3.89	786271390	148027	20.65	5220	5530	5150	7020	3780	5400	5311.67	0.30	-1772	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	422	-16.42	0.73	12	1.82	-316.00	7122.00	8940	20240405	-41.95	4015	20241209	29.27	5990	-13.36	20250227	4125	25.82	20250204	8940	-41.95	20240405	4015	29.27	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
4	20250228	141329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-150	5	-2.78	724083010	136042	18.98	5220	5530	5150	7020	3780	5400	5322.49	0.30	-2099	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	427	-16.61	0.74	12	1.67	-316.00	7122.00	8940	20240405	-41.28	4015	20241209	30.76	5990	-12.35	20250227	4125	27.27	20250204	8940	-41.28	20240405	4015	30.76	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
5	20250228	131320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-200	5	-3.70	697906330	131026	18.28	5220	5530	5150	7020	3780	5400	5326.47	0.30	-1792	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	423	-16.46	0.73	12	1.61	-316.00	7122.00	8940	20240405	-41.83	4015	20241209	29.51	5990	-13.19	20250227	4125	26.06	20250204	8940	-41.83	20240405	4015	29.51	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
6	20250228	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-140	5	-2.59	643094070	120461	16.80	5220	5530	5210	7020	3780	5400	5338.61	0.30	-2047	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	428	-16.65	0.74	12	1.48	-316.00	7122.00	8940	20240405	-41.16	4015	20241209	31.01	5990	-12.19	20250227	4125	27.52	20250204	8940	-41.16	20240405	4015	31.01	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
7	20250228	111319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-110	5	-2.04	585443220	109465	15.27	5220	5530	5210	7020	3780	5400	5348.22	0.30	-2415	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	431	-16.74	0.74	12	1.34	-316.00	7122.00	8940	20240405	-40.83	4015	20241209	31.76	5990	-11.69	20250227	4125	28.24	20250204	8940	-40.83	20240405	4015	31.76	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
8	20250228	101318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	508262890	94841	13.23	5220	5530	5210	7020	3780	5400	5359.10	0.30	-1943	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	435	-16.90	0.75	12	1.17	-316.00	7122.00	8940	20240405	-40.27	4015	20241209	33.00	5990	-10.85	20250227	4125	29.45	20250204	8940	-40.27	20240405	4015	33.00	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
9	20250228	091323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-170	5	-3.15	146386340	27932	3.90	5220	5390	5210	7020	3780	5400	5240.78	0.30	-904	6300	5850	5540	5090	4780	5695	4935	41	1620	500	3780	10	1	8139954	426	-16.55	0.73	12	0.34	-316.00	7122.00	8940	20240405	-41.50	4015	20241209	30.26	5990	-12.69	20250227	4125	26.79	20250204	8940	-41.50	20240405	4015	30.26	20241209	0.44	N	377330	500	40 억	24339	N	N	N	N
10	20250227	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-360	5	-6.25	3960793880	711903	57.56	5880	5990	5230	7480	4040	5760	5563.75	0.21	6326	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	440	-17.09	0.76	12	8.75	-316.00	7122.00	8940	20240405	-39.60	4015	20241209	34.50	5990	-9.85	20250227	4125	30.91	20250204	8940	-39.60	20240405	4015	34.50	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
11	20250227	151308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-400	5	-6.94	3838766890	689267	55.73	5880	5990	5230	7480	4040	5760	5569.29	0.21	6215	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	436	-16.96	0.75	12	8.47	-316.00	7122.00	8940	20240405	-40.04	4015	20241209	33.50	5990	-10.52	20250227	4125	29.94	20250204	8940	-40.04	20240405	4015	33.50	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
12	20250227	141310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-530	5	-9.20	3561693360	637231	51.52	5880	5990	5230	7480	4040	5760	5589.27	0.21	6743	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	426	-16.55	0.73	12	7.83	-316.00	7122.00	8940	20240405	-41.50	4015	20241209	30.26	5990	-12.69	20250227	4125	26.79	20250204	8940	-41.50	20240405	4015	30.26	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
13	20250227	131309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-470	5	-8.16	3397303740	605959	48.99	5880	5990	5260	7480	4040	5760	5606.44	0.21	6379	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	431	-16.74	0.74	12	7.44	-316.00	7122.00	8940	20240405	-40.83	4015	20241209	31.76	5990	-11.69	20250227	4125	28.24	20250204	8940	-40.83	20240405	4015	31.76	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
14	20250227	121304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-400	5	-6.94	3289456990	585655	47.35	5880	5990	5260	7480	4040	5760	5616.67	0.21	4595	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	436	-16.96	0.75	12	7.19	-316.00	7122.00	8940	20240405	-40.04	4015	20241209	33.50	5990	-10.52	20250227	4125	29.94	20250204	8940	-40.04	20240405	4015	33.50	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
15	20250227	111316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-370	5	-6.42	3067906420	543955	43.98	5880	5990	5310	7480	4040	5760	5639.96	0.21	4648	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	439	-17.06	0.76	12	6.68	-316.00	7122.00	8940	20240405	-39.71	4015	20241209	34.25	5990	-10.02	20250227	4125	30.67	20250204	8940	-39.71	20240405	4015	34.25	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
16	20250227	101350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-360	5	-6.25	2876223160	508396	41.10	5880	5990	5310	7480	4040	5760	5657.41	0.21	7185	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	440	-17.09	0.76	12	6.25	-316.00	7122.00	8940	20240405	-39.60	4015	20241209	34.50	5990	-9.85	20250227	4125	30.91	20250204	8940	-39.60	20240405	4015	34.50	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
17	20250227	091411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-60	5	-1.04	1918711310	332449	26.88	5880	5990	5510	7480	4040	5760	5771.45	0.21	3919	6660	6210	5310	4860	3960	6435	5085	41	1720	500	4030	10	1	8139954	464	-18.04	0.80	12	4.08	-316.00	7122.00	8940	20240405	-36.24	4015	20241209	41.97	5990	-4.84	20250227	4125	38.18	20250204	8940	-36.24	20240405	4015	41.97	20241209	0.42	N	377330	500	40 억	17344	N	N	N	N
18	20250226	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	1325	1	29.88	6987024080	1236460	18657.91	4450	5760	4410	5760	3105	4435	5650.80	0.40	-15256	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	10	1	8139954	469	-18.23	0.81	12	15.19	-316.00	7122.00	8940	20240405	-35.57	4015	20241209	43.46	5760	0.00	20250226	4125	39.64	20250204	8940	-35.57	20240405	4015	43.46	20241209	0.41	N	377330	500	40 억	32812	N	N	N	N
19	20250226	151313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	1255	2	28.30	6446878820	1142349	17237.80	4450	5760	4410	5760	3105	4435	5643.53	0.40	-15092	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	10	1	8139954	463	-18.01	0.80	12	14.03	-316.00	7122.00	8940	20240405	-36.35	4015	20241209	41.72	5760	-1.22	20250226	4125	37.94	20250204	8940	-36.35	20240405	4015	41.72	20241209	0.41	N	377330	500	40 억	32812	N	N	N	N
20	20250226	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	1075	2	24.24	639974770	125343	1891.40	4450	5510	4410	5760	3105	4435	5105.79	0.40	-591	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	10	1	8139954	449	-17.44	0.77	12	1.54	-316.00	7122.00	8940	20240405	-38.37	4015	20241209	37.24	5510	0.00	20250226	4125	33.58	20250204	8940	-38.37	20240405	4015	37.24	20241209	0.41	N	377330	500	40 억	32812	Y	N	N	N
21	20250226	131309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	205	2	4.62	51483665	11406	172.11	4450	4680	4410	5760	3105	4435	4513.74	0.40	-33	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	5	1	8139954	378	-14.68	0.65	12	0.14	-316.00	7122.00	8940	20240405	-48.10	4015	20241209	15.57	4790	-3.13	20250207	4125	12.48	20250204	8940	-48.10	20240405	4015	15.57	20241209	0.41	N	377330	500	40 억	32812	N	N	N	N
22	20250226	121308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	80	2	1.80	27759575	6237	94.11	4450	4540	4410	5760	3105	4435	4450.79	0.40	-402	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	5	1	8139954	368	-14.29	0.63	12	0.08	-316.00	7122.00	8940	20240405	-49.50	4015	20241209	12.45	4790	-5.74	20250207	4125	9.45	20250204	8940	-49.50	20240405	4015	12.45	20241209	0.41	N	377330	500	40 억	32812	N	N	N	N
23	20250226	111307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	50	2	1.13	26550630	5969	90.07	4450	4540	4410	5760	3105	4435	4448.09	0.40	-280	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	5	1	8139954	365	-14.19	0.63	12	0.07	-316.00	7122.00	8940	20240405	-49.83	4015	20241209	11.71	4790	-6.37	20250207	4125	8.73	20250204	8940	-49.83	20240405	4015	11.71	20241209	0.41	N	377330	500	40 억	32812	N	N	N	N
24	20250226	101304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	95	2	2.14	23768825	5349	80.72	4450	4540	4410	5760	3105	4435	4443.60	0.40	-269	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	5	1	8139954	369	-14.34	0.64	12	0.07	-316.00	7122.00	8940	20240405	-49.33	4015	20241209	12.83	4790	-5.43	20250207	4125	9.82	20250204	8940	-49.33	20240405	4015	12.83	20241209	0.41	N	377330	500	40 억	32812	N	N	N	N
25	20250226	091316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	10	2	0.23	2753230	621	9.37	4450	4465	4410	5760	3105	4435	4433.54	0.40	-219	4515	4475	4455	4415	4395	4465	4405	41	1325	500	3100	5	1	8139954	362	-14.07	0.62	12	0.01	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4790	-7.20	20250207	4125	7.76	20250204	8940	-50.28	20240405	4015	10.71	20241209	0.41	N	377330	500	40 억	32812	N	N	N	N
26	20250225	161258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-25	5	-0.56	29546215	6625	51.36	4455	4495	4435	5790	3125	4460	4459.81	0.42	-1126	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	361	-14.03	0.62	12	0.08	-316.00	7122.00	8940	20240405	-50.39	4015	20241209	10.46	4790	-7.41	20250207	4125	7.52	20250204	8940	-50.39	20240405	4015	10.46	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
27	20250225	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-5	5	-0.11	27785120	6228	48.29	4455	4495	4435	5790	3125	4460	4461.32	0.42	-749	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	363	-14.10	0.63	12	0.08	-316.00	7122.00	8940	20240405	-50.17	4015	20241209	10.96	4790	-6.99	20250207	4125	8.00	20250204	8940	-50.17	20240405	4015	10.96	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
28	20250225	141256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	15	2	0.34	27302885	6120	47.45	4455	4495	4435	5790	3125	4460	4461.26	0.42	-643	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	364	-14.16	0.63	12	0.08	-316.00	7122.00	8940	20240405	-49.94	4015	20241209	11.46	4790	-6.58	20250207	4125	8.48	20250204	8940	-49.94	20240405	4015	11.46	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
29	20250225	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	10	2	0.22	22169585	4968	38.52	4455	4495	4435	5790	3125	4460	4462.48	0.42	-1009	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	364	-14.15	0.63	12	0.06	-316.00	7122.00	8940	20240405	-50.00	4015	20241209	11.33	4790	-6.68	20250207	4125	8.36	20250204	8940	-50.00	20240405	4015	11.33	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
30	20250225	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	10	2	0.22	13183930	2955	22.91	4455	4495	4435	5790	3125	4460	4461.57	0.42	-654	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	364	-14.15	0.63	12	0.04	-316.00	7122.00	8940	20240405	-50.00	4015	20241209	11.33	4790	-6.68	20250207	4125	8.36	20250204	8940	-50.00	20240405	4015	11.33	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
31	20250225	111257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	20	2	0.45	8587335	1924	14.92	4455	4490	4435	5790	3125	4460	4463.27	0.42	-641	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	365	-14.18	0.63	12	0.02	-316.00	7122.00	8940	20240405	-49.89	4015	20241209	11.58	4790	-6.47	20250207	4125	8.61	20250204	8940	-49.89	20240405	4015	11.58	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
32	20250225	101255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	15	2	0.34	4889595	1098	8.51	4455	4475	4435	5790	3125	4460	4453.18	0.42	-416	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	364	-14.16	0.63	12	0.01	-316.00	7122.00	8940	20240405	-49.94	4015	20241209	11.46	4790	-6.58	20250207	4125	8.48	20250204	8940	-49.94	20240405	4015	11.46	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
33	20250225	091303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-5	5	-0.11	3905170	877	6.80	4455	4455	4440	5790	3125	4460	4452.87	0.42	-315	4650	4555	4500	4405	4350	4527	4377	41	1330	500	3120	5	1	8139954	363	-14.10	0.63	12	0.01	-316.00	7122.00	8940	20240405	-50.17	4015	20241209	10.96	4790	-6.99	20250207	4125	8.00	20250204	8940	-50.17	20240405	4015	10.96	20241209	0.41	N	377330	500	40 억	33938	N	N	N	N
34	20250224	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-130	5	-2.83	57856290	12893	122.94	4590	4595	4445	5960	3215	4590	4487.42	0.43	-1129	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	363	-14.11	0.63	12	0.16	-316.00	7122.00	8940	20240405	-50.11	4015	20241209	11.08	4790	-6.89	20250207	4125	8.12	20250204	8940	-50.11	20240405	4015	11.08	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
35	20250224	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-110	5	-2.40	54264615	12089	115.28	4590	4595	4445	5960	3215	4590	4488.76	0.43	-742	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	365	-14.18	0.63	12	0.15	-316.00	7122.00	8940	20240405	-49.89	4015	20241209	11.58	4790	-6.47	20250207	4125	8.61	20250204	8940	-49.89	20240405	4015	11.58	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
36	20250224	141245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	-105	5	-2.29	48874400	10879	103.74	4590	4595	4445	5960	3215	4590	4492.55	0.43	-662	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	365	-14.19	0.63	12	0.13	-316.00	7122.00	8940	20240405	-49.83	4015	20241209	11.71	4790	-6.37	20250207	4125	8.73	20250204	8940	-49.83	20240405	4015	11.71	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
37	20250224	131247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-130	5	-2.83	45486395	10119	96.49	4590	4595	4445	5960	3215	4590	4495.15	0.43	-332	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	363	-14.11	0.63	12	0.12	-316.00	7122.00	8940	20240405	-50.11	4015	20241209	11.08	4790	-6.89	20250207	4125	8.12	20250204	8940	-50.11	20240405	4015	11.08	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
38	20250224	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-135	5	-2.94	44355740	9866	94.08	4590	4595	4445	5960	3215	4590	4495.82	0.43	-237	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	363	-14.10	0.63	12	0.12	-316.00	7122.00	8940	20240405	-50.17	4015	20241209	10.96	4790	-6.99	20250207	4125	8.00	20250204	8940	-50.17	20240405	4015	10.96	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
39	20250224	111242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-145	5	-3.16	31742875	7033	67.06	4590	4595	4445	5960	3215	4590	4513.42	0.43	-93	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	362	-14.07	0.62	12	0.09	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4790	-7.20	20250207	4125	7.76	20250204	8940	-50.28	20240405	4015	10.71	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
40	20250224	101240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-40	5	-0.87	26471050	5857	55.85	4590	4595	4450	5960	3215	4590	4519.56	0.43	139	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	370	-14.40	0.64	12	0.07	-316.00	7122.00	8940	20240405	-49.11	4015	20241209	13.33	4790	-5.01	20250207	4125	10.30	20250204	8940	-49.11	20240405	4015	13.33	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
41	20250224	091249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-55	5	-1.20	20282535	4481	42.73	4590	4595	4450	5960	3215	4590	4526.34	0.43	-42	4773	4681	4593	4501	4413	4727	4547	41	1370	500	3210	5	1	8139954	369	-14.35	0.64	12	0.06	-316.00	7122.00	8940	20240405	-49.27	4015	20241209	12.95	4790	-5.32	20250207	4125	9.94	20250204	8940	-49.27	20240405	4015	12.95	20241209	0.44	N	377330	500	40 억	35067	N	N	N	N
42	20250221	161236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	85	2	1.89	48252625	10487	29.10	4505	4685	4505	5850	3155	4505	4601.21	0.44	-726	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	374	-14.53	0.64	12	0.13	-316.00	7122.00	8940	20240405	-48.66	4015	20241209	14.32	4790	-4.18	20250207	4125	11.27	20250204	8940	-48.66	20240405	4015	14.32	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
43	20250221	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	100	2	2.22	42708885	9272	25.73	4505	4685	4505	5850	3155	4505	4606.22	0.44	-710	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	375	-14.57	0.65	12	0.11	-316.00	7122.00	8940	20240405	-48.49	4015	20241209	14.69	4790	-3.86	20250207	4125	11.64	20250204	8940	-48.49	20240405	4015	14.69	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
44	20250221	141242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	70	2	1.55	40558390	8801	24.42	4505	4685	4505	5850	3155	4505	4608.38	0.44	-462	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	372	-14.48	0.64	12	0.11	-316.00	7122.00	8940	20240405	-48.83	4015	20241209	13.95	4790	-4.49	20250207	4125	10.91	20250204	8940	-48.83	20240405	4015	13.95	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
45	20250221	131242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	90	2	2.00	37092245	8042	22.31	4505	4685	4505	5850	3155	4505	4612.32	0.44	-446	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	374	-14.54	0.65	12	0.10	-316.00	7122.00	8940	20240405	-48.60	4015	20241209	14.45	4790	-4.07	20250207	4125	11.39	20250204	8940	-48.60	20240405	4015	14.45	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
46	20250221	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	70	2	1.55	35368965	7666	21.27	4505	4685	4505	5850	3155	4505	4613.74	0.44	-329	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	372	-14.48	0.64	12	0.09	-316.00	7122.00	8940	20240405	-48.83	4015	20241209	13.95	4790	-4.49	20250207	4125	10.91	20250204	8940	-48.83	20240405	4015	13.95	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
47	20250221	111237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	110	2	2.44	33094890	7171	19.90	4505	4685	4505	5850	3155	4505	4615.10	0.44	-254	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	376	-14.60	0.65	12	0.09	-316.00	7122.00	8940	20240405	-48.38	4015	20241209	14.94	4790	-3.65	20250207	4125	11.88	20250204	8940	-48.38	20240405	4015	14.94	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
48	20250221	101240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4635	130	2	2.89	26040860	5653	15.68	4505	4650	4505	5850	3155	4505	4606.56	0.44	-197	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	377	-14.67	0.65	12	0.07	-316.00	7122.00	8940	20240405	-48.15	4015	20241209	15.44	4790	-3.24	20250207	4125	12.36	20250204	8940	-48.15	20240405	4015	15.44	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
49	20250221	091242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	145	2	3.22	13066145	2841	7.88	4505	4650	4505	5850	3155	4505	4599.14	0.44	23	4868	4686	4553	4371	4238	4777	4462	41	1345	500	3150	5	1	8139954	379	-14.72	0.65	12	0.03	-316.00	7122.00	8940	20240405	-47.99	4015	20241209	15.82	4790	-2.92	20250207	4125	12.73	20250204	8940	-47.99	20240405	4015	15.82	20241209	0.43	N	377330	500	40 억	35793	N	N	N	N
50	20250220	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	110	2	2.50	165584595	35955	357.12	4425	4735	4420	5710	3080	4395	4605.92	0.44	227	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	367	-14.26	0.63	12	0.44	-316.00	7122.00	8940	20240405	-49.61	4015	20241209	12.20	4790	-5.95	20250207	4125	9.21	20250204	8940	-49.61	20240405	4015	12.20	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
51	20250220	151237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	205	2	4.66	153363705	33256	330.31	4425	4735	4420	5710	3080	4395	4611.61	0.44	750	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	374	-14.56	0.65	12	0.41	-316.00	7122.00	8940	20240405	-48.55	4015	20241209	14.57	4790	-3.97	20250207	4125	11.52	20250204	8940	-48.55	20240405	4015	14.57	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
52	20250220	141236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	215	2	4.89	146473740	31751	315.37	4425	4735	4420	5710	3080	4395	4613.20	0.44	964	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	375	-14.59	0.65	12	0.39	-316.00	7122.00	8940	20240405	-48.43	4015	20241209	14.82	4790	-3.76	20250207	4125	11.76	20250204	8940	-48.43	20240405	4015	14.82	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
53	20250220	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	260	2	5.92	137941075	29901	296.99	4425	4735	4420	5710	3080	4395	4613.26	0.44	925	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	379	-14.73	0.65	12	0.37	-316.00	7122.00	8940	20240405	-47.93	4015	20241209	15.94	4790	-2.82	20250207	4125	12.85	20250204	8940	-47.93	20240405	4015	15.94	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
54	20250220	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	295	2	6.71	112658320	24501	243.36	4425	4695	4420	5710	3080	4395	4598.11	0.44	472	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	382	-14.84	0.66	12	0.30	-316.00	7122.00	8940	20240405	-47.54	4015	20241209	16.81	4790	-2.09	20250207	4125	13.70	20250204	8940	-47.54	20240405	4015	16.81	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
55	20250220	111234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	230	2	5.23	90653685	19770	196.36	4425	4680	4420	5710	3080	4395	4585.42	0.44	688	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	376	-14.64	0.65	12	0.24	-316.00	7122.00	8940	20240405	-48.27	4015	20241209	15.19	4790	-3.44	20250207	4125	12.12	20250204	8940	-48.27	20240405	4015	15.19	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
56	20250220	101235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	255	2	5.80	71719820	15668	155.62	4425	4680	4420	5710	3080	4395	4577.47	0.44	1153	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	379	-14.72	0.65	12	0.19	-316.00	7122.00	8940	20240405	-47.99	4015	20241209	15.82	4790	-2.92	20250207	4125	12.73	20250204	8940	-47.99	20240405	4015	15.82	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
57	20250220	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	160	2	3.64	18601080	4145	41.17	4425	4570	4420	5710	3080	4395	4487.59	0.44	182	4535	4465	4380	4310	4225	4500	4345	41	1315	500	3070	5	1	8139954	371	-14.41	0.64	12	0.05	-316.00	7122.00	8940	20240405	-49.05	4015	20241209	13.45	4790	-4.91	20250207	4125	10.42	20250204	8940	-49.05	20240405	4015	13.45	20241209	0.44	N	377330	500	40 억	35569	N	N	N	N
58	20250219	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	75	2	1.74	43750900	10023	54.15	4320	4450	4295	5610	3025	4320	4365.05	0.45	-1237	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	358	-13.91	0.62	12	0.12	-316.00	7122.00	8940	20240405	-50.84	4015	20241209	9.46	4790	-8.25	20250207	4125	6.55	20250204	8940	-50.84	20240405	4015	9.46	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
59	20250219	151232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	35	2	0.81	42389080	9712	52.47	4320	4450	4295	5610	3025	4320	4364.61	0.45	-1135	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	354	-13.78	0.61	12	0.12	-316.00	7122.00	8940	20240405	-51.29	4015	20241209	8.47	4790	-9.08	20250207	4125	5.58	20250204	8940	-51.29	20240405	4015	8.47	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
60	20250219	141228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	40	2	0.93	37496980	8589	46.41	4320	4450	4295	5610	3025	4320	4365.70	0.45	-1240	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	355	-13.80	0.61	12	0.11	-316.00	7122.00	8940	20240405	-51.23	4015	20241209	8.59	4790	-8.98	20250207	4125	5.70	20250204	8940	-51.23	20240405	4015	8.59	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
61	20250219	131229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	35	2	0.81	28134760	6447	34.83	4320	4450	4295	5610	3025	4320	4364.01	0.45	-1121	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	354	-13.78	0.61	12	0.08	-316.00	7122.00	8940	20240405	-51.29	4015	20241209	8.47	4790	-9.08	20250207	4125	5.58	20250204	8940	-51.29	20240405	4015	8.47	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
62	20250219	121229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	80	2	1.85	25800585	5913	31.95	4320	4450	4295	5610	3025	4320	4363.37	0.45	-1073	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	358	-13.92	0.62	12	0.07	-316.00	7122.00	8940	20240405	-50.78	4015	20241209	9.59	4790	-8.14	20250207	4125	6.67	20250204	8940	-50.78	20240405	4015	9.59	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
63	20250219	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	125	2	2.89	20393715	4688	25.33	4320	4450	4295	5610	3025	4320	4350.20	0.45	-850	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	362	-14.07	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4790	-7.20	20250207	4125	7.76	20250204	8940	-50.28	20240405	4015	10.71	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
64	20250219	101230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-10	5	-0.23	10915630	2528	13.66	4320	4345	4295	5610	3025	4320	4317.89	0.45	-309	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	351	-13.64	0.61	12	0.03	-316.00	7122.00	8940	20240405	-51.79	4015	20241209	7.35	4790	-10.02	20250207	4125	4.48	20250204	8940	-51.79	20240405	4015	7.35	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
65	20250219	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-25	5	-0.58	7722065	1791	9.68	4320	4330	4295	5610	3025	4320	4311.59	0.45	-98	4826	4572	4396	4142	3966	4700	4270	41	1290	500	3020	5	1	8139954	350	-13.59	0.60	12	0.02	-316.00	7122.00	8940	20240405	-51.96	4015	20241209	6.97	4790	-10.33	20250207	4125	4.12	20250204	8940	-51.96	20240405	4015	6.97	20241209	0.44	N	377330	500	40 억	36473	N	N	N	N
66	20250218	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	10	2	0.23	81836210	18508	235.23	4305	4650	4220	5600	3020	4310	4421.67	0.39	-3016	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	352	-13.67	0.61	12	0.23	-316.00	7122.00	8940	20240405	-51.68	4015	20241209	7.60	4790	-9.81	20250207	4125	4.73	20250204	8940	-51.68	20240405	4015	7.60	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
67	20250218	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	55	2	1.28	77205980	17437	221.62	4305	4650	4220	5600	3020	4310	4427.71	0.39	-2497	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	355	-13.81	0.61	12	0.21	-316.00	7122.00	8940	20240405	-51.17	4015	20241209	8.72	4790	-8.87	20250207	4125	5.82	20250204	8940	-51.17	20240405	4015	8.72	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
68	20250218	141228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	80	2	1.86	76979020	17385	220.96	4305	4650	4220	5600	3020	4310	4427.90	0.39	-2461	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	357	-13.89	0.62	12	0.21	-316.00	7122.00	8940	20240405	-50.89	4015	20241209	9.34	4790	-8.35	20250207	4125	6.42	20250204	8940	-50.89	20240405	4015	9.34	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
69	20250218	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	50	2	1.16	75366355	17014	216.24	4305	4650	4220	5600	3020	4310	4429.67	0.39	-2374	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	355	-13.80	0.61	12	0.21	-316.00	7122.00	8940	20240405	-51.23	4015	20241209	8.59	4790	-8.98	20250207	4125	5.70	20250204	8940	-51.23	20240405	4015	8.59	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
70	20250218	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	65	2	1.51	71730350	16185	205.71	4305	4650	4220	5600	3020	4310	4431.90	0.39	-2288	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	356	-13.84	0.61	12	0.20	-316.00	7122.00	8940	20240405	-51.06	4015	20241209	8.97	4790	-8.66	20250207	4125	6.06	20250204	8940	-51.06	20240405	4015	8.97	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
71	20250218	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	35	2	0.81	54659915	12256	155.77	4305	4650	4220	5600	3020	4310	4459.85	0.39	-1992	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	354	-13.75	0.61	12	0.15	-316.00	7122.00	8940	20240405	-51.40	4015	20241209	8.22	4790	-9.29	20250207	4125	5.33	20250204	8940	-51.40	20240405	4015	8.22	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
72	20250218	101224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-30	5	-0.70	4169105	979	12.44	4305	4305	4220	5600	3020	4310	4258.53	0.39	-97	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	348	-13.54	0.60	12	0.01	-316.00	7122.00	8940	20240405	-52.13	4015	20241209	6.60	4790	-10.65	20250207	4125	3.76	20250204	8940	-52.13	20240405	4015	6.60	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
73	20250218	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-30	5	-0.70	3667795	862	10.96	4305	4305	4220	5600	3020	4310	4254.98	0.39	-84	4360	4335	4305	4280	4250	4320	4265	41	1290	500	3010	5	1	8139954	348	-13.54	0.60	12	0.01	-316.00	7122.00	8940	20240405	-52.13	4015	20241209	6.60	4790	-10.65	20250207	4125	3.76	20250204	8940	-52.13	20240405	4015	6.60	20241209	0.44	N	377330	500	40 억	31811	N	N	N	N
74	20250217	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-5	5	-0.12	33859455	7868	75.47	4315	4330	4275	5600	3025	4315	4303.40	0.42	-2328	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	351	-13.64	0.61	12	0.10	-316.00	7122.00	8940	20240405	-51.79	4015	20241209	7.35	4790	-10.02	20250207	4125	4.48	20250204	8940	-51.79	20240405	4015	7.35	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
75	20250217	151222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	-25	5	-0.58	31783435	7386	70.85	4315	4330	4275	5600	3025	4315	4303.20	0.42	-2237	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	349	-13.58	0.60	12	0.09	-316.00	7122.00	8940	20240405	-52.01	4015	20241209	6.85	4790	-10.44	20250207	4125	4.00	20250204	8940	-52.01	20240405	4015	6.85	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
76	20250217	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	0	3	0.00	29523260	6861	65.81	4315	4330	4275	5600	3025	4315	4303.05	0.42	-2141	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	351	-13.66	0.61	12	0.08	-316.00	7122.00	8940	20240405	-51.73	4015	20241209	7.47	4790	-9.92	20250207	4125	4.61	20250204	8940	-51.73	20240405	4015	7.47	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
77	20250217	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-10	5	-0.23	17436290	4051	38.86	4315	4330	4275	5600	3025	4315	4304.19	0.42	-1729	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	350	-13.62	0.60	12	0.05	-316.00	7122.00	8940	20240405	-51.85	4015	20241209	7.22	4790	-10.13	20250207	4125	4.36	20250204	8940	-51.85	20240405	4015	7.22	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
78	20250217	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-10	5	-0.23	16730280	3887	37.29	4315	4330	4275	5600	3025	4315	4304.16	0.42	-1630	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	350	-13.62	0.60	12	0.05	-316.00	7122.00	8940	20240405	-51.85	4015	20241209	7.22	4790	-10.13	20250207	4125	4.36	20250204	8940	-51.85	20240405	4015	7.22	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
79	20250217	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	0	3	0.00	14577530	3388	32.50	4315	4330	4275	5600	3025	4315	4302.69	0.42	-1542	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	351	-13.66	0.61	12	0.04	-316.00	7122.00	8940	20240405	-51.73	4015	20241209	7.47	4790	-9.92	20250207	4125	4.61	20250204	8940	-51.73	20240405	4015	7.47	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
80	20250217	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-35	5	-0.81	8779435	2039	19.56	4315	4330	4280	5600	3025	4315	4305.76	0.42	-1081	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	348	-13.54	0.60	12	0.03	-316.00	7122.00	8940	20240405	-52.13	4015	20241209	6.60	4790	-10.65	20250207	4125	3.76	20250204	8940	-52.13	20240405	4015	6.60	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
81	20250217	091223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	10	2	0.23	6131390	1421	13.63	4315	4330	4300	5600	3025	4315	4314.84	0.42	-707	4391	4352	4311	4272	4231	4332	4252	41	1285	500	3020	5	1	8139954	352	-13.69	0.61	12	0.02	-316.00	7122.00	8940	20240405	-51.62	4015	20241209	7.72	4790	-9.71	20250207	4125	4.85	20250204	8940	-51.62	20240405	4015	7.72	20241209	0.45	N	377330	500	40 억	34139	N	N	N	N
82	20250214	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	-15	5	-0.35	44907145	10424	228.05	4330	4350	4270	5620	3035	4330	4308.05	0.42	-396	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	351	-13.66	0.61	12	0.13	-316.00	7122.00	8940	20240405	-51.73	4015	20241209	7.47	4790	-9.92	20250207	4125	4.61	20250204	8940	-51.73	20240405	4015	7.47	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
83	20250214	151214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	-15	5	-0.35	44071565	10230	223.80	4330	4350	4270	5620	3035	4330	4308.07	0.42	-325	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	351	-13.66	0.61	12	0.13	-316.00	7122.00	8940	20240405	-51.73	4015	20241209	7.47	4790	-9.92	20250207	4125	4.61	20250204	8940	-51.73	20240405	4015	7.47	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
84	20250214	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	-40	5	-0.92	41008625	9516	208.18	4330	4350	4270	5620	3035	4330	4309.44	0.42	-325	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	349	-13.58	0.60	12	0.12	-316.00	7122.00	8940	20240405	-52.01	4015	20241209	6.85	4790	-10.44	20250207	4125	4.00	20250204	8940	-52.01	20240405	4015	6.85	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
85	20250214	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	-40	5	-0.92	39750195	9223	201.77	4330	4350	4270	5620	3035	4330	4309.90	0.42	-176	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	349	-13.58	0.60	12	0.11	-316.00	7122.00	8940	20240405	-52.01	4015	20241209	6.85	4790	-10.44	20250207	4125	4.00	20250204	8940	-52.01	20240405	4015	6.85	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
86	20250214	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-25	5	-0.58	37539610	8709	190.53	4330	4350	4270	5620	3035	4330	4310.44	0.42	-83	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	350	-13.62	0.60	12	0.11	-316.00	7122.00	8940	20240405	-51.85	4015	20241209	7.22	4790	-10.13	20250207	4125	4.36	20250204	8940	-51.85	20240405	4015	7.22	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
87	20250214	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-35	5	-0.81	28588240	6618	144.78	4330	4350	4295	5620	3035	4330	4319.77	0.42	-171	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	350	-13.59	0.60	12	0.08	-316.00	7122.00	8940	20240405	-51.96	4015	20241209	6.97	4790	-10.33	20250207	4125	4.12	20250204	8940	-51.96	20240405	4015	6.97	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
88	20250214	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	0	3	0.00	22279550	5157	112.82	4330	4330	4300	5620	3035	4330	4320.25	0.42	-147	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	352	-13.70	0.61	12	0.06	-316.00	7122.00	8940	20240405	-51.57	4015	20241209	7.85	4790	-9.60	20250207	4125	4.97	20250204	8940	-51.57	20240405	4015	7.85	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
89	20250214	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	0	3	0.00	7447600	1720	37.63	4330	4330	4330	5620	3035	4330	4330.00	0.42	-216	4393	4361	4328	4296	4263	4377	4312	41	1290	500	3030	5	1	8139954	352	-13.70	0.61	12	0.02	-316.00	7122.00	8940	20240405	-51.57	4015	20241209	7.85	4790	-9.60	20250207	4125	4.97	20250204	8940	-51.57	20240405	4015	7.85	20241209	0.45	N	377330	500	40 억	34536	N	N	N	N
90	20250213	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	0	3	0.00	19746950	4564	71.72	4325	4360	4295	5620	3035	4330	4326.68	0.43	-816	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	352	-13.70	0.61	12	0.06	-316.00	7122.00	8940	20240405	-51.57	4015	20241209	7.85	4790	-9.60	20250207	4125	4.97	20250204	8940	-51.57	20240405	4015	7.85	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
91	20250213	151206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-25	5	-0.58	17218210	3980	62.54	4325	4360	4295	5620	3035	4330	4326.18	0.43	-806	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	350	-13.62	0.60	12	0.05	-316.00	7122.00	8940	20240405	-51.85	4015	20241209	7.22	4790	-10.13	20250207	4125	4.36	20250204	8940	-51.85	20240405	4015	7.22	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
92	20250213	141202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	30	2	0.69	12547530	2902	45.60	4325	4360	4295	5620	3035	4330	4323.75	0.43	-592	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	355	-13.80	0.61	12	0.04	-316.00	7122.00	8940	20240405	-51.23	4015	20241209	8.59	4790	-8.98	20250207	4125	5.70	20250204	8940	-51.23	20240405	4015	8.59	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
93	20250213	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	25	2	0.58	9217195	2133	33.52	4325	4355	4295	5620	3035	4330	4321.24	0.43	-356	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	354	-13.78	0.61	12	0.03	-316.00	7122.00	8940	20240405	-51.29	4015	20241209	8.47	4790	-9.08	20250207	4125	5.58	20250204	8940	-51.29	20240405	4015	8.47	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
94	20250213	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	10	2	0.23	6781220	1567	24.62	4325	4350	4295	5620	3035	4330	4327.52	0.43	-300	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	353	-13.73	0.61	12	0.02	-316.00	7122.00	8940	20240405	-51.45	4015	20241209	8.09	4790	-9.39	20250207	4125	5.21	20250204	8940	-51.45	20240405	4015	8.09	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
95	20250213	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	-15	5	-0.35	5952690	1375	21.61	4325	4350	4295	5620	3035	4330	4329.23	0.43	-273	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	351	-13.66	0.61	12	0.02	-316.00	7122.00	8940	20240405	-51.73	4015	20241209	7.47	4790	-9.92	20250207	4125	4.61	20250204	8940	-51.73	20240405	4015	7.47	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
96	20250213	101203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	10	2	0.23	1889185	437	6.87	4325	4350	4295	5620	3035	4330	4323.08	0.43	-175	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	353	-13.73	0.61	12	0.01	-316.00	7122.00	8940	20240405	-51.45	4015	20241209	8.09	4790	-9.39	20250207	4125	5.21	20250204	8940	-51.45	20240405	4015	8.09	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
97	20250213	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	15	2	0.35	268390	62	0.97	4325	4350	4325	5620	3035	4330	4328.87	0.43	23	4443	4386	4323	4266	4203	4415	4295	41	1290	500	3030	5	1	8139954	354	-13.75	0.61	12	0.00	-316.00	7122.00	8940	20240405	-51.40	4015	20241209	8.22	4790	-9.29	20250207	4125	5.33	20250204	8940	-51.40	20240405	4015	8.22	20241209	0.45	N	377330	500	40 억	35353	N	N	N	N
98	20250212	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-5	5	-0.12	27279975	6364	121.03	4320	4380	4260	5630	3035	4335	4286.26	0.44	-819	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	352	-13.70	0.61	12	0.08	-316.00	7122.00	8940	20240405	-51.57	4015	20241209	7.85	4790	-9.60	20250207	4125	4.97	20250204	8940	-51.57	20240405	4015	7.85	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
99	20250212	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	-50	5	-1.15	23725385	5541	105.38	4320	4380	4260	5630	3035	4335	4281.79	0.44	-714	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	349	-13.56	0.60	12	0.07	-316.00	7122.00	8940	20240405	-52.07	4015	20241209	6.72	4790	-10.54	20250207	4125	3.88	20250204	8940	-52.07	20240405	4015	6.72	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
100	20250212	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	-50	5	-1.15	18043170	4210	80.07	4320	4380	4260	5630	3035	4335	4285.79	0.44	-562	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	349	-13.56	0.60	12	0.05	-316.00	7122.00	8940	20240405	-52.07	4015	20241209	6.72	4790	-10.54	20250207	4125	3.88	20250204	8940	-52.07	20240405	4015	6.72	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
101	20250212	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-65	5	-1.50	16058050	3747	71.26	4320	4380	4260	5630	3035	4335	4285.58	0.44	-520	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	348	-13.51	0.60	12	0.05	-316.00	7122.00	8940	20240405	-52.24	4015	20241209	6.35	4790	-10.86	20250207	4125	3.52	20250204	8940	-52.24	20240405	4015	6.35	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
102	20250212	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-65	5	-1.50	10454415	2436	46.33	4320	4380	4260	5630	3035	4335	4291.63	0.44	-450	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	348	-13.51	0.60	12	0.03	-316.00	7122.00	8940	20240405	-52.24	4015	20241209	6.35	4790	-10.86	20250207	4125	3.52	20250204	8940	-52.24	20240405	4015	6.35	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
103	20250212	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-75	5	-1.73	8836915	2058	39.14	4320	4380	4260	5630	3035	4335	4293.93	0.44	-316	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	347	-13.48	0.60	12	0.03	-316.00	7122.00	8940	20240405	-52.35	4015	20241209	6.10	4790	-11.06	20250207	4125	3.27	20250204	8940	-52.35	20240405	4015	6.10	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
104	20250212	101145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-15	5	-0.35	6300765	1463	27.82	4320	4380	4260	5630	3035	4335	4306.74	0.44	-408	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	352	-13.67	0.61	12	0.02	-316.00	7122.00	8940	20240405	-51.68	4015	20241209	7.60	4790	-9.81	20250207	4125	4.73	20250204	8940	-51.68	20240405	4015	7.60	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
105	20250212	091110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-75	5	-1.73	4578450	1063	20.22	4320	4335	4260	5630	3035	4335	4307.10	0.44	-176	4471	4402	4366	4297	4261	4385	4280	41	1295	500	3030	5	1	8139954	347	-13.48	0.60	12	0.01	-316.00	7122.00	8940	20240405	-52.35	4015	20241209	6.10	4790	-11.06	20250207	4125	3.27	20250204	8940	-52.35	20240405	4015	6.10	20241209	0.45	N	377330	500	40 억	36172	N	N	N	N
106	20250211	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	-55	5	-1.25	22845725	5258	105.37	4350	4435	4330	5700	3075	4390	4344.95	0.45	-771	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	353	-13.72	0.61	12	0.06	-316.00	7122.00	8940	20240405	-51.51	4015	20241209	7.97	4790	-9.50	20250207	4125	5.09	20250204	8940	-51.51	20240405	4015	7.97	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
107	20250211	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	-45	5	-1.03	18037835	4149	83.15	4350	4435	4330	5700	3075	4390	4347.51	0.45	-673	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	354	-13.75	0.61	12	0.05	-316.00	7122.00	8940	20240405	-51.40	4015	20241209	8.22	4790	-9.29	20250207	4125	5.33	20250204	8940	-51.40	20240405	4015	8.22	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
108	20250211	141156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	-40	5	-0.91	17087775	3930	78.76	4350	4435	4330	5700	3075	4390	4348.03	0.45	-531	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	354	-13.77	0.61	12	0.05	-316.00	7122.00	8940	20240405	-51.34	4015	20241209	8.34	4790	-9.19	20250207	4125	5.45	20250204	8940	-51.34	20240405	4015	8.34	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
109	20250211	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	-40	5	-0.91	15116400	3475	69.64	4350	4435	4330	5700	3075	4390	4350.04	0.45	-465	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	354	-13.77	0.61	12	0.04	-316.00	7122.00	8940	20240405	-51.34	4015	20241209	8.34	4790	-9.19	20250207	4125	5.45	20250204	8940	-51.34	20240405	4015	8.34	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
110	20250211	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-25	5	-0.57	10714785	2461	49.32	4350	4435	4330	5700	3075	4390	4353.83	0.45	-436	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	355	-13.81	0.61	12	0.03	-316.00	7122.00	8940	20240405	-51.17	4015	20241209	8.72	4790	-8.87	20250207	4125	5.82	20250204	8940	-51.17	20240405	4015	8.72	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
111	20250211	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-5	5	-0.11	6195660	1422	28.50	4350	4435	4330	5700	3075	4390	4357.00	0.45	-177	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	357	-13.88	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4790	-8.46	20250207	4125	6.30	20250204	8940	-50.95	20240405	4015	9.22	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
112	20250211	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	-10	5	-0.23	3607785	828	16.59	4350	4435	4330	5700	3075	4390	4357.23	0.45	-100	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	357	-13.86	0.61	12	0.01	-316.00	7122.00	8940	20240405	-51.01	4015	20241209	9.09	4790	-8.56	20250207	4125	6.18	20250204	8940	-51.01	20240405	4015	9.09	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
113	20250211	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-60	5	-1.37	2257695	518	10.38	4350	4435	4330	5700	3075	4390	4358.48	0.45	-9	4543	4466	4423	4346	4303	4445	4325	41	1310	500	3070	5	1	8139954	352	-13.70	0.61	12	0.01	-316.00	7122.00	8940	20240405	-51.57	4015	20241209	7.85	4790	-9.60	20250207	4125	4.97	20250204	8940	-51.57	20240405	4015	7.85	20241209	0.44	N	377330	500	40 억	36943	N	N	N	N
114	20250210	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	-30	5	-0.68	21912735	4988	32.02	4420	4500	4380	5740	3095	4420	4393.09	0.47	-1240	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	357	-13.89	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.89	4015	20241209	9.34	4790	-8.35	20250207	4125	6.42	20250204	8940	-50.89	20240405	4015	9.34	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
115	20250210	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-35	5	-0.79	21570430	4910	31.52	4420	4500	4380	5740	3095	4420	4393.16	0.47	-1217	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	357	-13.88	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4790	-8.46	20250207	4125	6.30	20250204	8940	-50.95	20240405	4015	9.22	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
116	20250210	141147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	-30	5	-0.68	16589960	3774	24.23	4420	4500	4380	5740	3095	4420	4395.86	0.47	-1092	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	357	-13.89	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.89	4015	20241209	9.34	4790	-8.35	20250207	4125	6.42	20250204	8940	-50.89	20240405	4015	9.34	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
117	20250210	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-35	5	-0.79	15707665	3573	22.94	4420	4500	4380	5740	3095	4420	4396.21	0.47	-1016	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	357	-13.88	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4790	-8.46	20250207	4125	6.30	20250204	8940	-50.95	20240405	4015	9.22	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
118	20250210	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	-25	5	-0.57	11766825	2674	17.17	4420	4500	4380	5740	3095	4420	4400.46	0.47	-847	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	358	-13.91	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.84	4015	20241209	9.46	4790	-8.25	20250207	4125	6.55	20250204	8940	-50.84	20240405	4015	9.46	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
119	20250210	111140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	-30	5	-0.68	8339240	1894	12.16	4420	4500	4380	5740	3095	4420	4402.98	0.47	-818	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	357	-13.89	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.89	4015	20241209	9.34	4790	-8.35	20250207	4125	6.42	20250204	8940	-50.89	20240405	4015	9.34	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
120	20250210	101139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-20	5	-0.45	5441480	1234	7.92	4420	4500	4380	5740	3095	4420	4409.63	0.47	-548	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	358	-13.92	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.78	4015	20241209	9.59	4790	-8.14	20250207	4125	6.67	20250204	8940	-50.78	20240405	4015	9.59	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
121	20250210	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	55	2	1.24	4262355	967	6.21	4420	4500	4380	5740	3095	4420	4407.81	0.47	-427	4930	4675	4535	4280	4140	4802	4407	41	1320	500	3090	5	1	8139954	364	-14.16	0.63	12	0.01	-316.00	7122.00	8940	20240405	-49.94	4015	20241209	11.46	4790	-6.58	20250207	4125	8.48	20250204	8940	-49.94	20240405	4015	11.46	20241209	0.43	N	377330	500	40 억	38183	N	N	N	N
122	20250207	161126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	30	2	0.68	70371100	15576	249.66	4395	4790	4395	5700	3075	4390	4517.92	0.48	-890	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	360	-13.99	0.62	12	0.19	-316.00	7122.00	8940	20240405	-50.56	4015	20241209	10.09	4790	-7.72	20250207	4125	7.15	20250204	8940	-50.56	20240405	4015	10.09	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
123	20250207	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	40	2	0.91	66191880	14629	234.48	4395	4790	4395	5700	3075	4390	4524.70	0.48	-711	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	361	-14.02	0.62	12	0.18	-316.00	7122.00	8940	20240405	-50.45	4015	20241209	10.34	4790	-7.52	20250207	4125	7.39	20250204	8940	-50.45	20240405	4015	10.34	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
124	20250207	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	35	2	0.80	62973190	13901	222.81	4395	4790	4395	5700	3075	4390	4530.12	0.48	-622	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	360	-14.00	0.62	12	0.17	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4790	-7.62	20250207	4125	7.27	20250204	8940	-50.50	20240405	4015	10.21	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
125	20250207	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	35	2	0.80	60464130	13334	213.72	4395	4790	4395	5700	3075	4390	4534.58	0.48	-173	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	360	-14.00	0.62	12	0.16	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4790	-7.62	20250207	4125	7.27	20250204	8940	-50.50	20240405	4015	10.21	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
126	20250207	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	15	2	0.34	59279070	13066	209.42	4395	4790	4395	5700	3075	4390	4536.89	0.48	-209	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	359	-13.94	0.62	12	0.16	-316.00	7122.00	8940	20240405	-50.73	4015	20241209	9.71	4790	-8.04	20250207	4125	6.79	20250204	8940	-50.73	20240405	4015	9.71	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
127	20250207	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	40	2	0.91	55454410	12202	195.58	4395	4790	4395	5700	3075	4390	4544.70	0.48	-93	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	361	-14.02	0.62	12	0.15	-316.00	7122.00	8940	20240405	-50.45	4015	20241209	10.34	4790	-7.52	20250207	4125	7.39	20250204	8940	-50.45	20240405	4015	10.34	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
128	20250207	101127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	210	2	4.78	33093775	7214	115.63	4395	4790	4395	5700	3075	4390	4587.44	0.48	-438	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	374	-14.56	0.65	12	0.09	-316.00	7122.00	8940	20240405	-48.55	4015	20241209	14.57	4790	-3.97	20250207	4125	11.52	20250204	8940	-48.55	20240405	4015	14.57	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
129	20250207	091134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	230	2	5.24	7103845	1566	25.10	4395	4790	4395	5700	3075	4390	4536.30	0.48	-356	4496	4442	4406	4352	4316	4470	4380	41	1310	500	3070	5	1	8139954	376	-14.62	0.65	12	0.02	-316.00	7122.00	8940	20240405	-48.32	4015	20241209	15.07	4790	-3.55	20250207	4125	12.00	20250204	8940	-48.32	20240405	4015	15.07	20241209	0.44	N	377330	500	40 억	39073	N	N	N	N
130	20250206	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	20	2	0.46	25596835	5847	105.90	4370	4460	4370	5680	3060	4370	4377.77	0.49	-590	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	357	-13.89	0.62	12	0.07	-316.00	7122.00	8940	20240405	-50.89	4015	20241209	9.34	4770	-7.97	20250107	4125	6.42	20250204	8940	-50.89	20240405	4015	9.34	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
131	20250206	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	15	2	0.34	23901270	5460	98.90	4370	4460	4370	5680	3060	4370	4377.52	0.49	-377	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	357	-13.88	0.62	12	0.07	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4770	-8.07	20250107	4125	6.30	20250204	8940	-50.95	20240405	4015	9.22	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
132	20250206	141102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	30	2	0.69	23125940	5283	95.69	4370	4460	4370	5680	3060	4370	4377.43	0.49	-311	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	358	-13.92	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.78	4015	20241209	9.59	4770	-7.76	20250107	4125	6.67	20250204	8940	-50.78	20240405	4015	9.59	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
133	20250206	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	15	2	0.34	22639190	5172	93.68	4370	4460	4370	5680	3060	4370	4377.26	0.49	-201	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	357	-13.88	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4770	-8.07	20250107	4125	6.30	20250204	8940	-50.95	20240405	4015	9.22	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
134	20250206	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	5	2	0.11	19004295	4341	78.63	4370	4460	4370	5680	3060	4370	4377.86	0.49	28	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	356	-13.84	0.61	12	0.05	-316.00	7122.00	8940	20240405	-51.06	4015	20241209	8.97	4770	-8.28	20250107	4125	6.06	20250204	8940	-51.06	20240405	4015	8.97	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
135	20250206	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	5	2	0.11	16469030	3761	68.12	4370	4460	4370	5680	3060	4370	4378.90	0.49	20	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	356	-13.84	0.61	12	0.05	-316.00	7122.00	8940	20240405	-51.06	4015	20241209	8.97	4770	-8.28	20250107	4125	6.06	20250204	8940	-51.06	20240405	4015	8.97	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
136	20250206	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	20	2	0.46	9765855	2230	40.39	4370	4460	4370	5680	3060	4370	4379.31	0.49	-152	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	357	-13.89	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.89	4015	20241209	9.34	4770	-7.97	20250107	4125	6.42	20250204	8940	-50.89	20240405	4015	9.34	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
137	20250206	091104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	30	2	0.69	744895	170	3.08	4370	4400	4370	5680	3060	4370	4381.74	0.49	3	4513	4441	4348	4276	4183	4477	4312	41	1310	500	3050	5	1	8139954	358	-13.92	0.62	12	0.00	-316.00	7122.00	8940	20240405	-50.78	4015	20241209	9.59	4770	-7.76	20250107	4125	6.67	20250204	8940	-50.78	20240405	4015	9.59	20241209	0.44	N	377330	500	40 억	39663	N	N	N	N
138	20250205	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	120	2	2.82	23909015	5521	50.40	4255	4420	4255	5520	2975	4250	4330.55	0.50	-662	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	356	-13.83	0.61	12	0.07	-316.00	7122.00	8940	20240405	-51.12	4015	20241209	8.84	4770	-8.39	20250107	4125	5.94	20250204	8940	-51.12	20240405	4015	8.84	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
139	20250205	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	70	2	1.65	22560010	5210	47.56	4255	4420	4255	5520	2975	4250	4330.14	0.50	-515	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	352	-13.67	0.61	12	0.06	-316.00	7122.00	8940	20240405	-51.68	4015	20241209	7.60	4770	-9.43	20250107	4125	4.73	20250204	8940	-51.68	20240405	4015	7.60	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
140	20250205	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	55	2	1.29	21900850	5057	46.16	4255	4420	4255	5520	2975	4250	4330.80	0.50	-466	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	350	-13.62	0.60	12	0.06	-316.00	7122.00	8940	20240405	-51.85	4015	20241209	7.22	4770	-9.75	20250107	4125	4.36	20250204	8940	-51.85	20240405	4015	7.22	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
141	20250205	131047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	120	2	2.82	19153120	4421	40.36	4255	4420	4255	5520	2975	4250	4332.30	0.50	-385	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	356	-13.83	0.61	12	0.05	-316.00	7122.00	8940	20240405	-51.12	4015	20241209	8.84	4770	-8.39	20250107	4125	5.94	20250204	8940	-51.12	20240405	4015	8.84	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
142	20250205	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	120	2	2.82	19056980	4399	40.16	4255	4420	4255	5520	2975	4250	4332.12	0.50	-383	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	356	-13.83	0.61	12	0.05	-316.00	7122.00	8940	20240405	-51.12	4015	20241209	8.84	4770	-8.39	20250107	4125	5.94	20250204	8940	-51.12	20240405	4015	8.84	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
143	20250205	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	130	2	3.06	15360700	3555	32.45	4255	4420	4255	5520	2975	4250	4320.87	0.50	-92	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	357	-13.86	0.61	12	0.04	-316.00	7122.00	8940	20240405	-51.01	4015	20241209	9.09	4770	-8.18	20250107	4125	6.18	20250204	8940	-51.01	20240405	4015	9.09	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
144	20250205	101056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	130	2	3.06	14441945	3346	30.54	4255	4420	4255	5520	2975	4250	4316.18	0.50	52	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	357	-13.86	0.61	12	0.04	-316.00	7122.00	8940	20240405	-51.01	4015	20241209	9.09	4770	-8.18	20250107	4125	6.18	20250204	8940	-51.01	20240405	4015	9.09	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
145	20250205	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	60	2	1.41	9107875	2125	19.40	4255	4350	4255	5520	2975	4250	4286.06	0.50	124	4333	4291	4208	4166	4083	4312	4187	41	1270	500	2970	5	1	8139954	351	-13.64	0.61	12	0.03	-316.00	7122.00	8940	20240405	-51.79	4015	20241209	7.35	4770	-9.64	20250107	4125	4.48	20250204	8940	-51.79	20240405	4015	7.35	20241209	0.44	N	377330	500	40 억	40325	N	N	N	N
146	20250204	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	110	2	2.66	46091370	10952	116.56	4140	4250	4125	5380	2900	4140	4208.49	0.50	-590	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	346	-13.45	0.60	12	0.13	-316.00	7122.00	8940	20240405	-52.46	4015	20241209	5.85	4770	-10.90	20250107	4125	3.03	20250204	8940	-52.46	20240405	4015	5.85	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N
147	20250204	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	105	2	2.54	45479880	10808	115.03	4140	4250	4125	5380	2900	4140	4207.98	0.50	-588	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	346	-13.43	0.60	12	0.13	-316.00	7122.00	8940	20240405	-52.52	4015	20241209	5.73	4770	-11.01	20250107	4125	2.91	20250204	8940	-52.52	20240405	4015	5.73	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N
148	20250204	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	75	2	1.81	32996645	7855	83.60	4140	4245	4125	5380	2900	4140	4200.72	0.50	-633	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	343	-13.34	0.59	12	0.10	-316.00	7122.00	8940	20240405	-52.85	4015	20241209	4.98	4770	-11.64	20250107	4125	2.18	20250204	8940	-52.85	20240405	4015	4.98	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N
149	20250204	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	100	2	2.42	31263695	7446	79.25	4140	4245	4125	5380	2900	4140	4198.72	0.50	-341	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	345	-13.42	0.60	12	0.09	-316.00	7122.00	8940	20240405	-52.57	4015	20241209	5.60	4770	-11.11	20250107	4125	2.79	20250204	8940	-52.57	20240405	4015	5.60	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N
150	20250204	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	100	2	2.42	29725070	7083	75.38	4140	4245	4125	5380	2900	4140	4196.68	0.50	-258	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	345	-13.42	0.60	12	0.09	-316.00	7122.00	8940	20240405	-52.57	4015	20241209	5.60	4770	-11.11	20250107	4125	2.79	20250204	8940	-52.57	20240405	4015	5.60	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N
151	20250204	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	55	2	1.33	17947680	4298	45.74	4140	4205	4125	5380	2900	4140	4175.82	0.50	-4	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	341	-13.28	0.59	12	0.05	-316.00	7122.00	8940	20240405	-53.08	4015	20241209	4.48	4770	-12.05	20250107	4125	1.70	20250204	8940	-53.08	20240405	4015	4.48	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N
152	20250204	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	55	2	1.33	8908765	2142	22.80	4140	4195	4125	5380	2900	4140	4159.09	0.50	85	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	341	-13.28	0.59	12	0.03	-316.00	7122.00	8940	20240405	-53.08	4015	20241209	4.48	4770	-12.05	20250107	4125	1.70	20250204	8940	-53.08	20240405	4015	4.48	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N
153	20250204	091034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	20	2	0.48	5554110	1340	14.26	4140	4185	4125	5380	2900	4140	4144.86	0.50	245	4500	4320	4230	4050	3960	4275	4005	41	1240	500	2890	5	1	8139954	339	-13.16	0.58	12	0.02	-316.00	7122.00	8940	20240405	-53.47	4015	20241209	3.61	4770	-12.79	20250107	4125	0.85	20250204	8940	-53.47	20240405	4015	3.61	20241209	0.45	N	377330	500	40 억	40915	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History