KissMeData/219130/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

67 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	161041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13220	-570	5	-4.13	336371000	25300	96.29	13350	13660	13130	17920	9660	13790	13295.31	3.54	-7393	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	835	-32.64	1.58	12	0.40	-405.00	8362.00	45300	20240514	-70.82	11400	20250203	15.96	14950	-11.57	20250107	11400	15.96	20250203	45300	-70.82	20240514	11400	15.96	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
3	20250228	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13230	-560	5	-4.06	320708390	24117	91.79	13350	13660	13130	17920	9660	13790	13298.02	3.54	-6530	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	835	-32.67	1.58	12	0.38	-405.00	8362.00	45300	20240514	-70.79	11400	20250203	16.05	14950	-11.51	20250107	11400	16.05	20250203	45300	-70.79	20240514	11400	16.05	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
4	20250228	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	-480	5	-3.48	286643710	21554	82.04	13350	13660	13130	17920	9660	13790	13298.86	3.54	-5513	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	840	-32.86	1.59	12	0.34	-405.00	8362.00	45300	20240514	-70.62	11400	20250203	16.75	14950	-10.97	20250107	11400	16.75	20250203	45300	-70.62	20240514	11400	16.75	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
5	20250228	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13250	-540	5	-3.92	256068990	19242	73.24	13350	13660	13130	17920	9660	13790	13307.82	3.54	-5995	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	837	-32.72	1.58	12	0.30	-405.00	8362.00	45300	20240514	-70.75	11400	20250203	16.23	14950	-11.37	20250107	11400	16.23	20250203	45300	-70.75	20240514	11400	16.23	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
6	20250228	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	-650	5	-4.71	242327760	18199	69.27	13350	13660	13140	17920	9660	13790	13315.44	3.54	-5803	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	830	-32.44	1.57	12	0.29	-405.00	8362.00	45300	20240514	-70.99	11400	20250203	15.26	14950	-12.11	20250107	11400	15.26	20250203	45300	-70.99	20240514	11400	15.26	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
7	20250228	111039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13320	-470	5	-3.41	170982740	12796	48.70	13350	13660	13270	17920	9660	13790	13362.20	3.54	-2208	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	841	-32.89	1.59	12	0.20	-405.00	8362.00	45300	20240514	-70.60	11400	20250203	16.84	14950	-10.90	20250107	11400	16.84	20250203	45300	-70.60	20240514	11400	16.84	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
8	20250228	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	-370	5	-2.68	88941180	6656	25.33	13350	13660	13270	17920	9660	13790	13362.56	3.54	-676	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	847	-33.14	1.60	12	0.11	-405.00	8362.00	45300	20240514	-70.38	11400	20250203	17.72	14950	-10.23	20250107	11400	17.72	20250203	45300	-70.38	20240514	11400	17.72	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
9	20250228	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13270	-520	5	-3.77	54498100	4088	15.56	13350	13660	13270	17920	9660	13790	13331.24	3.54	-613	14616	14202	13986	13572	13356	14095	13465	32	4130	500	9370	10	1	6314290	838	-32.77	1.59	12	0.06	-405.00	8362.00	45300	20240514	-70.71	11400	20250203	16.40	14950	-11.24	20250107	11400	16.40	20250203	45300	-70.71	20240514	11400	16.40	20250203	5.03	N	219130	500	31 억	223364	N	N	N	N
10	20250227	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13790	-620	5	-4.30	365827400	26265	61.58	14400	14400	13770	18730	10090	14410	13928.32	3.71	-11071	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	871	-34.05	1.65	12	0.42	-405.00	8362.00	45300	20240514	-69.56	11400	20250203	20.96	14950	-7.76	20250107	11400	20.96	20250203	45300	-69.56	20240514	11400	20.96	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
11	20250227	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13860	-550	5	-3.82	343617900	24655	57.80	14400	14400	13770	18730	10090	14410	13937.05	3.71	-10182	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	875	-34.22	1.66	12	0.39	-405.00	8362.00	45300	20240514	-69.40	11400	20250203	21.58	14950	-7.29	20250107	11400	21.58	20250203	45300	-69.40	20240514	11400	21.58	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
12	20250227	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13880	-530	5	-3.68	313747120	22499	52.75	14400	14400	13770	18730	10090	14410	13944.94	3.71	-8951	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	876	-34.27	1.66	12	0.36	-405.00	8362.00	45300	20240514	-69.36	11400	20250203	21.75	14950	-7.16	20250107	11400	21.75	20250203	45300	-69.36	20240514	11400	21.75	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
13	20250227	131031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-520	5	-3.61	279522830	20027	46.95	14400	14400	13770	18730	10090	14410	13957.30	3.71	-7510	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	877	-34.30	1.66	12	0.32	-405.00	8362.00	45300	20240514	-69.34	11400	20250203	21.84	14950	-7.09	20250107	11400	21.84	20250203	45300	-69.34	20240514	11400	21.84	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
14	20250227	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13840	-570	5	-3.96	262046270	18764	43.99	14400	14400	13770	18730	10090	14410	13965.37	3.71	-6836	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	874	-34.17	1.66	12	0.30	-405.00	8362.00	45300	20240514	-69.45	11400	20250203	21.40	14950	-7.42	20250107	11400	21.40	20250203	45300	-69.45	20240514	11400	21.40	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
15	20250227	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13860	-550	5	-3.82	176946740	12607	29.56	14400	14400	13850	18730	10090	14410	14035.59	3.71	-6443	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	875	-34.22	1.66	12	0.20	-405.00	8362.00	45300	20240514	-69.40	11400	20250203	21.58	14950	-7.29	20250107	11400	21.58	20250203	45300	-69.40	20240514	11400	21.58	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
16	20250227	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-400	5	-2.78	72569380	5117	12.00	14400	14400	14010	18730	10090	14410	14182.02	3.71	-1490	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	885	-34.59	1.68	12	0.08	-405.00	8362.00	45300	20240514	-69.07	11400	20250203	22.89	14950	-6.29	20250107	11400	22.89	20250203	45300	-69.07	20240514	11400	22.89	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
17	20250227	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14340	-70	5	-0.49	10431540	726	1.70	14400	14400	14340	18730	10090	14410	14368.51	3.71	182	15116	14762	14386	14032	13656	14940	14210	32	4320	500	9790	10	1	6314290	905	-35.41	1.71	12	0.01	-405.00	8362.00	45300	20240514	-68.34	11400	20250203	25.79	14950	-4.08	20250107	11400	25.79	20250203	45300	-68.34	20240514	11400	25.79	20250203	5.02	N	219130	500	31 억	234421	N	N	N	N
18	20250226	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	320	2	2.27	612656230	42651	132.04	14090	14740	14010	18310	9870	14090	14364.40	3.79	-4769	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	910	-35.58	1.72	12	0.68	-405.00	8362.00	45300	20240514	-68.19	11400	20250203	26.40	14950	-3.61	20250107	11400	26.40	20250203	45300	-68.19	20240514	11400	26.40	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
19	20250226	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	90	2	0.64	566486730	39421	122.04	14090	14740	14010	18310	9870	14090	14370.18	3.79	-2780	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	895	-35.01	1.70	12	0.62	-405.00	8362.00	45300	20240514	-68.70	11400	20250203	24.39	14950	-5.15	20250107	11400	24.39	20250203	45300	-68.70	20240514	11400	24.39	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
20	20250226	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	10	2	0.07	519930390	36120	111.82	14090	14740	14010	18310	9870	14090	14394.53	3.79	-2087	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	890	-34.81	1.69	12	0.57	-405.00	8362.00	45300	20240514	-68.87	11400	20250203	23.68	14950	-5.69	20250107	11400	23.68	20250203	45300	-68.87	20240514	11400	23.68	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
21	20250226	131030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	0	3	0.00	483990100	33561	103.90	14090	14740	14070	18310	9870	14090	14421.21	3.79	-529	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	890	-34.79	1.69	12	0.53	-405.00	8362.00	45300	20240514	-68.90	11400	20250203	23.60	14950	-5.75	20250107	11400	23.60	20250203	45300	-68.90	20240514	11400	23.60	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
22	20250226	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	120	2	0.85	450443860	31182	96.53	14090	14740	14070	18310	9870	14090	14445.64	3.79	-1539	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	897	-35.09	1.70	12	0.49	-405.00	8362.00	45300	20240514	-68.63	11400	20250203	24.65	14950	-4.95	20250107	11400	24.65	20250203	45300	-68.63	20240514	11400	24.65	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
23	20250226	111029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14120	30	2	0.21	429754080	29722	92.01	14090	14740	14070	18310	9870	14090	14459.12	3.79	-1221	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	892	-34.86	1.69	12	0.47	-405.00	8362.00	45300	20240514	-68.83	11400	20250203	23.86	14950	-5.55	20250107	11400	23.86	20250203	45300	-68.83	20240514	11400	23.86	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
24	20250226	101027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	260	2	1.85	354692470	24457	75.71	14090	14740	14070	18310	9870	14090	14502.70	3.79	329	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	906	-35.43	1.72	12	0.39	-405.00	8362.00	45300	20240514	-68.32	11400	20250203	25.88	14950	-4.01	20250107	11400	25.88	20250203	45300	-68.32	20240514	11400	25.88	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
25	20250226	091037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14530	440	2	3.12	162270530	11221	34.74	14090	14740	14070	18310	9870	14090	14461.33	3.79	786	14796	14442	14126	13772	13456	14285	13615	32	4220	500	9580	10	1	6314290	917	-35.88	1.74	12	0.18	-405.00	8362.00	45300	20240514	-67.92	11400	20250203	27.46	14950	-2.81	20250107	11400	27.46	20250203	45300	-67.92	20240514	11400	27.46	20250203	5.14	N	219130	500	31 억	239204	N	N	N	N
26	20250225	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	-420	5	-2.89	454214820	32302	35.93	14480	14480	13810	18860	10160	14510	14061.38	3.90	-7118	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	890	-34.79	1.69	12	0.51	-405.00	8362.00	45300	20240514	-68.90	11400	20250203	23.60	14950	-5.75	20250107	11400	23.60	20250203	45300	-68.90	20240514	11400	23.60	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
27	20250225	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	-360	5	-2.48	424591850	30198	33.59	14480	14480	13810	18860	10160	14510	14060.26	3.90	-6349	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	893	-34.94	1.69	12	0.48	-405.00	8362.00	45300	20240514	-68.76	11400	20250203	24.12	14950	-5.35	20250107	11400	24.12	20250203	45300	-68.76	20240514	11400	24.12	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
28	20250225	141021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14240	-270	5	-1.86	373069470	26558	29.54	14480	14480	13810	18860	10160	14510	14047.35	3.90	-4975	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	899	-35.16	1.70	12	0.42	-405.00	8362.00	45300	20240514	-68.57	11400	20250203	24.91	14950	-4.75	20250107	11400	24.91	20250203	45300	-68.57	20240514	11400	24.91	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
29	20250225	131027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	-310	5	-2.14	330962400	23607	26.26	14480	14480	13810	18860	10160	14510	14019.67	3.90	-4161	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	897	-35.06	1.70	12	0.37	-405.00	8362.00	45300	20240514	-68.65	11400	20250203	24.56	14950	-5.02	20250107	11400	24.56	20250203	45300	-68.65	20240514	11400	24.56	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
30	20250225	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-620	5	-4.27	307679320	21952	24.42	14480	14480	13810	18860	10160	14510	14016.00	3.90	-4118	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	877	-34.30	1.66	12	0.35	-405.00	8362.00	45300	20240514	-69.34	11400	20250203	21.84	14950	-7.09	20250107	11400	21.84	20250203	45300	-69.34	20240514	11400	21.84	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
31	20250225	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	-540	5	-3.72	260429750	18562	20.65	14480	14480	13810	18860	10160	14510	14030.26	3.90	-2454	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	882	-34.49	1.67	12	0.29	-405.00	8362.00	45300	20240514	-69.16	11400	20250203	22.54	14950	-6.56	20250107	11400	22.54	20250203	45300	-69.16	20240514	11400	22.54	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
32	20250225	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	-540	5	-3.72	233234700	16612	18.48	14480	14480	13810	18860	10160	14510	14040.13	3.90	-1918	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	882	-34.49	1.67	12	0.26	-405.00	8362.00	45300	20240514	-69.16	11400	20250203	22.54	14950	-6.56	20250107	11400	22.54	20250203	45300	-69.16	20240514	11400	22.54	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
33	20250225	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-490	5	-3.38	92523020	6541	7.28	14480	14480	14020	18860	10160	14510	14145.09	3.90	714	15710	15110	13990	13390	12270	15410	13690	32	4350	500	9860	10	1	6314290	885	-34.62	1.68	12	0.10	-405.00	8362.00	45300	20240514	-69.05	11400	20250203	22.98	14950	-6.22	20250107	11400	22.98	20250203	45300	-69.05	20240514	11400	22.98	20250203	5.20	N	219130	500	31 억	246246	N	N	N	N
34	20250224	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14510	1210	2	9.10	1234950680	89403	422.49	13280	14590	12870	17290	9310	13300	13833.37	3.79	6789	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	916	-35.83	1.74	12	1.42	-405.00	8362.00	45300	20240514	-67.97	11400	20250203	27.28	14950	-2.94	20250107	11400	27.28	20250203	45300	-67.97	20240514	11400	27.28	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
35	20250224	151014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	1050	2	7.89	1066955970	77743	367.39	13280	14460	12870	17290	9310	13300	13747.15	3.79	2072	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	906	-35.43	1.72	12	1.23	-405.00	8362.00	45300	20240514	-68.32	11400	20250203	25.88	14950	-4.01	20250107	11400	25.88	20250203	45300	-68.32	20240514	11400	25.88	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
36	20250224	141012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	690	2	5.19	779407730	57696	272.65	13280	14200	12870	17290	9310	13300	13524.43	3.79	-71	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	883	-34.54	1.67	12	0.91	-405.00	8362.00	45300	20240514	-69.12	11400	20250203	22.72	14950	-6.42	20250107	11400	22.72	20250203	45300	-69.12	20240514	11400	22.72	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
37	20250224	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13250	-50	5	-0.38	345054400	26480	125.14	13280	13280	12870	17290	9310	13300	12982.85	3.79	1177	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	837	-32.72	1.58	12	0.42	-405.00	8362.00	45300	20240514	-70.75	11400	20250203	16.23	14950	-11.37	20250107	11400	16.23	20250203	45300	-70.75	20240514	11400	16.23	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
38	20250224	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13000	-300	5	-2.26	178411800	13651	64.51	13280	13280	12870	17290	9310	13300	12973.97	3.79	-3511	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	821	-32.10	1.55	12	0.22	-405.00	8362.00	45300	20240514	-71.30	11400	20250203	14.04	14950	-13.04	20250107	11400	14.04	20250203	45300	-71.30	20240514	11400	14.04	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
39	20250224	111009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12940	-360	5	-2.71	153705970	11744	55.50	13280	13280	12870	17290	9310	13300	12978.56	3.79	-4340	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	817	-31.95	1.55	12	0.19	-405.00	8362.00	45300	20240514	-71.43	11400	20250203	13.51	14950	-13.44	20250107	11400	13.51	20250203	45300	-71.43	20240514	11400	13.51	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
40	20250224	101009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	-310	5	-2.33	137902360	10524	49.73	13280	13280	12870	17290	9310	13300	12983.19	3.79	-4211	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	820	-32.07	1.55	12	0.17	-405.00	8362.00	45300	20240514	-71.32	11400	20250203	13.95	14950	-13.11	20250107	11400	13.95	20250203	45300	-71.32	20240514	11400	13.95	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
41	20250224	091016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13020	-280	5	-2.11	86131520	6534	30.88	13280	13280	12910	17290	9310	13300	12995.86	3.79	-2319	13920	13610	13360	13050	12800	13485	12925	32	3990	500	9040	10	1	6314290	822	-32.15	1.56	12	0.10	-405.00	8362.00	45300	20240514	-71.26	11400	20250203	14.21	14950	-12.91	20250107	11400	14.21	20250203	45300	-71.26	20240514	11400	14.21	20250203	5.12	N	219130	500	31 억	239233	N	N	N	N
42	20250221	161006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	-130	5	-0.97	279442020	21131	49.62	13670	13670	13110	17450	9410	13430	13224.23	3.76	1994	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	840	-32.84	1.59	12	0.33	-405.00	8362.00	45300	20240514	-70.64	11400	20250203	16.67	14950	-11.04	20250107	11400	16.67	20250203	45300	-70.64	20240514	11400	16.67	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
43	20250221	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	-220	5	-1.64	254556490	19251	45.20	13670	13670	13110	17450	9410	13430	13223.03	3.76	1971	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	834	-32.62	1.58	12	0.30	-405.00	8362.00	45300	20240514	-70.84	11400	20250203	15.88	14950	-11.64	20250107	11400	15.88	20250203	45300	-70.84	20240514	11400	15.88	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
44	20250221	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13180	-250	5	-1.86	208587700	15786	37.07	13670	13670	13110	17450	9410	13430	13213.46	3.76	1540	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	832	-32.54	1.58	12	0.25	-405.00	8362.00	45300	20240514	-70.91	11400	20250203	15.61	14950	-11.84	20250107	11400	15.61	20250203	45300	-70.91	20240514	11400	15.61	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
45	20250221	131008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	-240	5	-1.79	176651150	13364	31.38	13670	13670	13110	17450	9410	13430	13218.43	3.76	1115	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	833	-32.57	1.58	12	0.21	-405.00	8362.00	45300	20240514	-70.88	11400	20250203	15.70	14950	-11.77	20250107	11400	15.70	20250203	45300	-70.88	20240514	11400	15.70	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
46	20250221	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13240	-190	5	-1.41	142858550	10806	25.37	13670	13670	13110	17450	9410	13430	13220.30	3.76	421	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	836	-32.69	1.58	12	0.17	-405.00	8362.00	45300	20240514	-70.77	11400	20250203	16.14	14950	-11.44	20250107	11400	16.14	20250203	45300	-70.77	20240514	11400	16.14	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
47	20250221	111006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	-220	5	-1.64	127720100	9658	22.68	13670	13670	13110	17450	9410	13430	13224.28	3.76	111	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	834	-32.62	1.58	12	0.15	-405.00	8362.00	45300	20240514	-70.84	11400	20250203	15.88	14950	-11.64	20250107	11400	15.88	20250203	45300	-70.84	20240514	11400	15.88	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
48	20250221	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13290	-140	5	-1.04	101155440	7663	17.99	13670	13670	13110	17450	9410	13430	13200.50	3.76	1174	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	839	-32.81	1.59	12	0.12	-405.00	8362.00	45300	20240514	-70.66	11400	20250203	16.58	14950	-11.10	20250107	11400	16.58	20250203	45300	-70.66	20240514	11400	16.58	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
49	20250221	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13340	-90	5	-0.67	51094680	3875	9.10	13670	13670	13110	17450	9410	13430	13185.72	3.76	762	14603	14016	13723	13136	12843	13870	12990	32	4020	500	9130	10	1	6314290	842	-32.94	1.60	12	0.06	-405.00	8362.00	45300	20240514	-70.55	11400	20250203	17.02	14950	-10.77	20250107	11400	17.02	20250203	45300	-70.55	20240514	11400	17.02	20250203	5.09	N	219130	500	31 억	237124	N	N	N	N
50	20250220	161003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13430	-880	5	-6.15	585334910	42586	114.09	14310	14310	13430	18600	10020	14310	13744.77	3.91	-9885	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	848	-33.16	1.61	12	0.67	-405.00	8362.00	45300	20240514	-70.35	11400	20250203	17.81	14950	-10.17	20250107	11400	17.81	20250203	45300	-70.35	20240514	11400	17.81	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
51	20250220	151005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	-740	5	-5.17	544122170	39525	105.89	14310	14310	13490	18600	10020	14310	13766.53	3.91	-8974	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	857	-33.51	1.62	12	0.63	-405.00	8362.00	45300	20240514	-70.04	11400	20250203	19.04	14950	-9.23	20250107	11400	19.04	20250203	45300	-70.04	20240514	11400	19.04	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
52	20250220	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13720	-590	5	-4.12	427845270	30991	83.03	14310	14310	13630	18600	10020	14310	13805.47	3.91	-4941	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	866	-33.88	1.64	12	0.49	-405.00	8362.00	45300	20240514	-69.71	11400	20250203	20.35	14950	-8.23	20250107	11400	20.35	20250203	45300	-69.71	20240514	11400	20.35	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
53	20250220	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13660	-650	5	-4.54	384539200	27819	74.53	14310	14310	13630	18600	10020	14310	13822.90	3.91	-4038	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	863	-33.73	1.63	12	0.44	-405.00	8362.00	45300	20240514	-69.85	11400	20250203	19.82	14950	-8.63	20250107	11400	19.82	20250203	45300	-69.85	20240514	11400	19.82	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
54	20250220	121004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	-610	5	-4.26	327406910	23647	63.35	14310	14310	13630	18600	10020	14310	13845.60	3.91	-3241	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	865	-33.83	1.64	12	0.37	-405.00	8362.00	45300	20240514	-69.76	11400	20250203	20.18	14950	-8.36	20250107	11400	20.18	20250203	45300	-69.76	20240514	11400	20.18	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
55	20250220	111004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13740	-570	5	-3.98	317415160	22918	61.40	14310	14310	13630	18600	10020	14310	13850.04	3.91	-2976	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	868	-33.93	1.64	12	0.36	-405.00	8362.00	45300	20240514	-69.67	11400	20250203	20.53	14950	-8.09	20250107	11400	20.53	20250203	45300	-69.67	20240514	11400	20.53	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
56	20250220	101004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13730	-580	5	-4.05	208032690	14923	39.98	14310	14310	13670	18600	10020	14310	13940.41	3.91	-4836	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	867	-33.90	1.64	12	0.24	-405.00	8362.00	45300	20240514	-69.69	11400	20250203	20.44	14950	-8.16	20250107	11400	20.44	20250203	45300	-69.69	20240514	11400	20.44	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
57	20250220	091007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	-270	5	-1.89	30659710	2152	5.77	14310	14310	14040	18600	10020	14310	14247.08	3.91	-1514	14830	14570	14220	13960	13610	14700	14090	32	4290	500	9730	10	1	6314290	887	-34.67	1.68	12	0.03	-405.00	8362.00	45300	20240514	-69.01	11400	20250203	23.16	14950	-6.09	20250107	11400	23.16	20250203	45300	-69.01	20240514	11400	23.16	20250203	5.11	N	219130	500	31 억	247008	N	N	N	N
58	20250219	160959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14310	290	2	2.07	524872830	37029	151.46	14160	14480	13870	18220	9820	14020	14174.22	3.96	-3284	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	904	-35.33	1.71	12	0.59	-405.00	8362.00	45300	20240514	-68.41	11400	20250203	25.53	14950	-4.28	20250107	11400	25.53	20250203	45300	-68.41	20240514	11400	25.53	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
59	20250219	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-20	5	-0.14	469576560	33135	135.53	14160	14480	13870	18220	9820	14020	14171.62	3.96	-2527	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	884	-34.57	1.67	12	0.52	-405.00	8362.00	45300	20240514	-69.09	11400	20250203	22.81	14950	-6.35	20250107	11400	22.81	20250203	45300	-69.09	20240514	11400	22.81	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
60	20250219	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14070	50	2	0.36	420306670	29630	121.20	14160	14480	13870	18220	9820	14020	14185.17	3.96	237	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	888	-34.74	1.68	12	0.47	-405.00	8362.00	45300	20240514	-68.94	11400	20250203	23.42	14950	-5.89	20250107	11400	23.42	20250203	45300	-68.94	20240514	11400	23.42	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
61	20250219	131000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13980	-40	5	-0.29	365625860	25719	105.20	14160	14480	13870	18220	9820	14020	14216.18	3.96	367	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	883	-34.52	1.67	12	0.41	-405.00	8362.00	45300	20240514	-69.14	11400	20250203	22.63	14950	-6.49	20250107	11400	22.63	20250203	45300	-69.14	20240514	11400	22.63	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
62	20250219	120959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	170	2	1.21	294858050	20693	84.64	14160	14480	13870	18220	9820	14020	14249.17	3.96	1417	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	896	-35.04	1.70	12	0.33	-405.00	8362.00	45300	20240514	-68.68	11400	20250203	24.47	14950	-5.08	20250107	11400	24.47	20250203	45300	-68.68	20240514	11400	24.47	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
63	20250219	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14240	220	2	1.57	251635090	17653	72.21	14160	14480	13870	18220	9820	14020	14254.52	3.96	-104	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	899	-35.16	1.70	12	0.28	-405.00	8362.00	45300	20240514	-68.57	11400	20250203	24.91	14950	-4.75	20250107	11400	24.91	20250203	45300	-68.57	20240514	11400	24.91	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
64	20250219	101001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	310	2	2.21	108575700	7604	31.10	14160	14480	13870	18220	9820	14020	14278.76	3.96	542	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	905	-35.38	1.71	12	0.12	-405.00	8362.00	45300	20240514	-68.37	11400	20250203	25.70	14950	-4.15	20250107	11400	25.70	20250203	45300	-68.37	20240514	11400	25.70	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
65	20250219	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	180	2	1.28	8321680	589	2.41	14160	14290	13870	18220	9820	14020	14128.49	3.96	304	14360	14190	13950	13780	13540	14275	13865	32	4200	500	9530	10	1	6314290	897	-35.06	1.70	12	0.01	-405.00	8362.00	45300	20240514	-68.65	11400	20250203	24.56	14950	-5.02	20250107	11400	24.56	20250203	45300	-68.65	20240514	11400	24.56	20250203	5.09	N	219130	500	31 억	250292	N	N	N	N
66	20250218	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	90	2	0.65	339178890	24399	33.78	13930	14120	13710	18100	9760	13930	13899.61	4.04	-4884	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	885	-34.62	1.68	12	0.39	-405.00	8362.00	45300	20240514	-69.05	11400	20250203	22.98	14950	-6.22	20250107	11400	22.98	20250203	45300	-69.05	20240514	11400	22.98	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
67	20250218	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	40	2	0.29	300537980	21646	29.97	13930	14120	13710	18100	9760	13930	13884.23	4.04	-4693	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	882	-34.49	1.67	12	0.34	-405.00	8362.00	45300	20240514	-69.16	11400	20250203	22.54	14950	-6.56	20250107	11400	22.54	20250203	45300	-69.16	20240514	11400	22.54	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
68	20250218	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	60	2	0.43	242211780	17496	24.22	13930	14000	13710	18100	9760	13930	13843.84	4.04	-4321	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	883	-34.54	1.67	12	0.28	-405.00	8362.00	45300	20240514	-69.12	11400	20250203	22.72	14950	-6.42	20250107	11400	22.72	20250203	45300	-69.12	20240514	11400	22.72	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
69	20250218	130956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13930	0	3	0.00	218911610	15829	21.91	13930	13950	13710	18100	9760	13930	13829.78	4.04	-4691	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	880	-34.40	1.67	12	0.25	-405.00	8362.00	45300	20240514	-69.25	11400	20250203	22.19	14950	-6.82	20250107	11400	22.19	20250203	45300	-69.25	20240514	11400	22.19	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
70	20250218	120959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	-30	5	-0.22	176357800	12771	17.68	13930	13940	13710	18100	9760	13930	13809.24	4.04	-5223	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	878	-34.32	1.66	12	0.20	-405.00	8362.00	45300	20240514	-69.32	11400	20250203	21.93	14950	-7.02	20250107	11400	21.93	20250203	45300	-69.32	20240514	11400	21.93	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
71	20250218	110956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13760	-170	5	-1.22	154766610	11207	15.51	13930	13940	13710	18100	9760	13930	13809.82	4.04	-5399	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	869	-33.98	1.65	12	0.18	-405.00	8362.00	45300	20240514	-69.62	11400	20250203	20.70	14950	-7.96	20250107	11400	20.70	20250203	45300	-69.62	20240514	11400	20.70	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
72	20250218	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13720	-210	5	-1.51	123648460	8951	12.39	13930	13940	13710	18100	9760	13930	13813.93	4.04	-4365	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	866	-33.88	1.64	12	0.14	-405.00	8362.00	45300	20240514	-69.71	11400	20250203	20.35	14950	-8.23	20250107	11400	20.35	20250203	45300	-69.71	20240514	11400	20.35	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
73	20250218	091000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13840	-90	5	-0.65	44916840	3242	4.49	13930	13940	13760	18100	9760	13930	13854.67	4.04	-2002	14703	14316	13723	13336	12743	14510	13530	32	4170	500	9470	10	1	6314290	874	-34.17	1.66	12	0.05	-405.00	8362.00	45300	20240514	-69.45	11400	20250203	21.40	14950	-7.42	20250107	11400	21.40	20250203	45300	-69.45	20240514	11400	21.40	20250203	5.07	N	219130	500	31 억	255143	N	N	N	N
74	20250217	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13930	830	2	6.34	987021350	71450	187.68	13200	14110	13130	17030	9170	13100	13814.15	4.15	-6666	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	880	-34.40	1.67	12	1.13	-405.00	8362.00	45300	20240514	-69.25	11400	20250203	22.19	14950	-6.82	20250107	11400	22.19	20250203	45300	-69.25	20240514	11400	22.19	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
75	20250217	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	610	2	4.66	903619460	65446	171.91	13200	14110	13130	17030	9170	13100	13807.10	4.15	-4023	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	866	-33.85	1.64	12	1.04	-405.00	8362.00	45300	20240514	-69.74	11400	20250203	20.26	14950	-8.29	20250107	11400	20.26	20250203	45300	-69.74	20240514	11400	20.26	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
76	20250217	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13560	460	2	3.51	784094990	56701	148.94	13200	14110	13130	17030	9170	13100	13828.59	4.15	-2028	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	856	-33.48	1.62	12	0.90	-405.00	8362.00	45300	20240514	-70.07	11400	20250203	18.95	14950	-9.30	20250107	11400	18.95	20250203	45300	-70.07	20240514	11400	18.95	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
77	20250217	130957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13620	520	2	3.97	773121100	55892	146.81	13200	14110	13130	17030	9170	13100	13832.41	4.15	-1889	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	860	-33.63	1.63	12	0.89	-405.00	8362.00	45300	20240514	-69.93	11400	20250203	19.47	14950	-8.90	20250107	11400	19.47	20250203	45300	-69.93	20240514	11400	19.47	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
78	20250217	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13820	720	2	5.50	685549900	49492	130.00	13200	14110	13130	17030	9170	13100	13851.73	4.15	315	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	873	-34.12	1.65	12	0.78	-405.00	8362.00	45300	20240514	-69.49	11400	20250203	21.23	14950	-7.56	20250107	11400	21.23	20250203	45300	-69.49	20240514	11400	21.23	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
79	20250217	110956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	930	2	7.10	625328330	45143	118.58	13200	14110	13130	17030	9170	13100	13852.17	4.15	1199	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	886	-34.64	1.68	12	0.71	-405.00	8362.00	45300	20240514	-69.03	11400	20250203	23.07	14950	-6.15	20250107	11400	23.07	20250203	45300	-69.03	20240514	11400	23.07	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
80	20250217	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	900	2	6.87	419194130	30341	79.70	13200	14080	13130	17030	9170	13100	13816.09	4.15	7097	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	884	-34.57	1.67	12	0.48	-405.00	8362.00	45300	20240514	-69.09	11400	20250203	22.81	14950	-6.35	20250107	11400	22.81	20250203	45300	-69.09	20240514	11400	22.81	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
81	20250217	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13880	780	2	5.95	143779920	10479	27.53	13200	14000	13130	17030	9170	13100	13720.77	4.15	3357	13686	13392	12876	12582	12066	13540	12730	32	3930	500	8900	10	1	6314290	876	-34.27	1.66	12	0.17	-405.00	8362.00	45300	20240514	-69.36	11400	20250203	21.75	14950	-7.16	20250107	11400	21.75	20250203	45300	-69.36	20240514	11400	21.75	20250203	5.09	N	219130	500	31 억	261778	N	N	N	N
82	20250214	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13100	670	2	5.39	467875270	36251	114.12	12430	13170	12360	16150	8710	12430	12906.28	4.16	-674	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	827	-32.35	1.57	12	0.57	-405.00	8362.00	45300	20240514	-71.08	11400	20250203	14.91	14950	-12.37	20250107	11400	14.91	20250203	45300	-71.08	20240514	11400	14.91	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
83	20250214	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	600	2	4.83	430426840	33387	105.10	12430	13170	12360	16150	8710	12430	12892.05	4.16	198	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	823	-32.17	1.56	12	0.53	-405.00	8362.00	45300	20240514	-71.24	11400	20250203	14.30	14950	-12.84	20250107	11400	14.30	20250203	45300	-71.24	20240514	11400	14.30	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
84	20250214	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	560	2	4.51	322424660	25062	78.90	12430	13170	12360	16150	8710	12430	12865.08	4.16	3930	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	820	-32.07	1.55	12	0.40	-405.00	8362.00	45300	20240514	-71.32	11400	20250203	13.95	14950	-13.11	20250107	11400	13.95	20250203	45300	-71.32	20240514	11400	13.95	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
85	20250214	130952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12970	540	2	4.34	270271900	21059	66.29	12430	13170	12360	16150	8710	12430	12834.03	4.16	3289	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	819	-32.02	1.55	12	0.33	-405.00	8362.00	45300	20240514	-71.37	11400	20250203	13.77	14950	-13.24	20250107	11400	13.77	20250203	45300	-71.37	20240514	11400	13.77	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
86	20250214	120948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12890	460	2	3.70	188790320	14792	46.57	12430	12970	12360	16150	8710	12430	12763.00	4.16	1926	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	814	-31.83	1.54	12	0.23	-405.00	8362.00	45300	20240514	-71.55	11400	20250203	13.07	14950	-13.78	20250107	11400	13.07	20250203	45300	-71.55	20240514	11400	13.07	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
87	20250214	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	370	2	2.98	150224200	11800	37.15	12430	12970	12360	16150	8710	12430	12730.86	4.16	1830	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	808	-31.60	1.53	12	0.19	-405.00	8362.00	45300	20240514	-71.74	11400	20250203	12.28	14950	-14.38	20250107	11400	12.28	20250203	45300	-71.74	20240514	11400	12.28	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
88	20250214	100946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	270	2	2.17	99384010	7830	24.65	12430	12970	12360	16150	8710	12430	12692.72	4.16	-383	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	802	-31.36	1.52	12	0.12	-405.00	8362.00	45300	20240514	-71.96	11400	20250203	11.40	14950	-15.05	20250107	11400	11.40	20250203	45300	-71.96	20240514	11400	11.40	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
89	20250214	090951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12540	110	2	0.88	28542750	2287	7.20	12430	12790	12360	16150	8710	12430	12480.43	4.16	-300	12710	12570	12420	12280	12130	12495	12205	32	3720	500	8450	10	1	6314290	792	-30.96	1.50	12	0.04	-405.00	8362.00	45300	20240514	-72.32	11400	20250203	10.00	14950	-16.12	20250107	11400	10.00	20250203	45300	-72.32	20240514	11400	10.00	20250203	5.11	N	219130	500	31 억	262408	N	N	N	N
90	20250213	160941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12430	-90	5	-0.72	393611370	31766	145.68	12490	12560	12270	16270	8770	12520	12390.96	3.98	11106	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	785	-30.69	1.49	12	0.50	-405.00	8362.00	45300	20240514	-72.56	11400	20250203	9.04	14950	-16.86	20250107	11400	9.04	20250203	45300	-72.56	20240514	11400	9.04	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
91	20250213	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12470	-50	5	-0.40	383056050	30917	141.79	12490	12560	12270	16270	8770	12520	12389.82	3.98	11494	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	787	-30.79	1.49	12	0.49	-405.00	8362.00	45300	20240514	-72.47	11400	20250203	9.39	14950	-16.59	20250107	11400	9.39	20250203	45300	-72.47	20240514	11400	9.39	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
92	20250213	140939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12440	-80	5	-0.64	359278600	29006	133.02	12490	12560	12270	16270	8770	12520	12386.35	3.98	11626	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	785	-30.72	1.49	12	0.46	-405.00	8362.00	45300	20240514	-72.54	11400	20250203	9.12	14950	-16.79	20250107	11400	9.12	20250203	45300	-72.54	20240514	11400	9.12	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
93	20250213	130940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12440	-80	5	-0.64	349977950	28257	129.59	12490	12560	12270	16270	8770	12520	12385.53	3.98	11459	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	785	-30.72	1.49	12	0.45	-405.00	8362.00	45300	20240514	-72.54	11400	20250203	9.12	14950	-16.79	20250107	11400	9.12	20250203	45300	-72.54	20240514	11400	9.12	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
94	20250213	120939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12470	-50	5	-0.40	331848170	26802	122.92	12490	12560	12270	16270	8770	12520	12381.47	3.98	11432	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	787	-30.79	1.49	12	0.42	-405.00	8362.00	45300	20240514	-72.47	11400	20250203	9.39	14950	-16.59	20250107	11400	9.39	20250203	45300	-72.47	20240514	11400	9.39	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
95	20250213	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	-40	5	-0.32	210221070	17022	78.06	12490	12560	12270	16270	8770	12520	12349.96	3.98	10591	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	788	-30.81	1.49	12	0.27	-405.00	8362.00	45300	20240514	-72.45	11400	20250203	9.47	14950	-16.52	20250107	11400	9.47	20250203	45300	-72.45	20240514	11400	9.47	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
96	20250213	100939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12430	-90	5	-0.72	188300740	15267	70.02	12490	12560	12270	16270	8770	12520	12333.84	3.98	9767	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	785	-30.69	1.49	12	0.24	-405.00	8362.00	45300	20240514	-72.56	11400	20250203	9.04	14950	-16.86	20250107	11400	9.04	20250203	45300	-72.56	20240514	11400	9.04	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
97	20250213	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	-40	5	-0.32	14650010	1181	5.42	12490	12490	12300	16270	8770	12520	12404.75	3.98	322	13020	12770	12440	12190	11860	12895	12315	32	3750	500	8510	10	1	6314290	788	-30.81	1.49	12	0.02	-405.00	8362.00	45300	20240514	-72.45	11400	20250203	9.47	14950	-16.52	20250107	11400	9.47	20250203	45300	-72.45	20240514	11400	9.47	20250203	5.05	N	219130	500	31 억	251265	N	N	N	N
98	20250212	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	120	2	0.97	269545060	21805	38.05	12350	12690	12110	16120	8680	12400	12361.62	4.04	-3528	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	791	-30.91	1.50	12	0.35	-405.00	8362.00	45300	20240514	-72.36	11400	20250203	9.82	14950	-16.25	20250107	11400	9.82	20250203	45300	-72.36	20240514	11400	9.82	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
99	20250212	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	150	2	1.21	262981730	21281	37.13	12350	12690	12110	16120	8680	12400	12357.58	4.04	-3473	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	792	-30.99	1.50	12	0.34	-405.00	8362.00	45300	20240514	-72.30	11400	20250203	10.09	14950	-16.05	20250107	11400	10.09	20250203	45300	-72.30	20240514	11400	10.09	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
100	20250212	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	170	2	1.37	233647970	18937	33.04	12350	12690	12110	16120	8680	12400	12338.17	4.04	-2765	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	794	-31.04	1.50	12	0.30	-405.00	8362.00	45300	20240514	-72.25	11400	20250203	10.26	14950	-15.92	20250107	11400	10.26	20250203	45300	-72.25	20240514	11400	10.26	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
101	20250212	130935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12430	30	2	0.24	191888590	15592	27.21	12350	12690	12110	16120	8680	12400	12306.86	4.04	-3047	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	785	-30.69	1.49	12	0.25	-405.00	8362.00	45300	20240514	-72.56	11400	20250203	9.04	14950	-16.86	20250107	11400	9.04	20250203	45300	-72.56	20240514	11400	9.04	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
102	20250212	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12540	140	2	1.13	169494160	13791	24.06	12350	12690	12110	16120	8680	12400	12290.20	4.04	-2518	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	792	-30.96	1.50	12	0.22	-405.00	8362.00	45300	20240514	-72.32	11400	20250203	10.00	14950	-16.12	20250107	11400	10.00	20250203	45300	-72.32	20240514	11400	10.00	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
103	20250212	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	-70	5	-0.56	130111800	10629	18.55	12350	12690	12110	16120	8680	12400	12241.21	4.04	-2059	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	779	-30.44	1.47	12	0.17	-405.00	8362.00	45300	20240514	-72.78	11400	20250203	8.16	14950	-17.53	20250107	11400	8.16	20250203	45300	-72.78	20240514	11400	8.16	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
104	20250212	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12170	-230	5	-1.85	87591470	7153	12.48	12350	12690	12110	16120	8680	12400	12245.42	4.04	-2393	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	768	-30.05	1.46	12	0.11	-405.00	8362.00	45300	20240514	-73.13	11400	20250203	6.75	14950	-18.60	20250107	11400	6.75	20250203	45300	-73.13	20240514	11400	6.75	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
105	20250212	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	-50	5	-0.40	14554800	1173	2.05	12350	12690	12350	16120	8680	12400	12408.18	4.04	-1082	12780	12590	12420	12230	12060	12505	12145	32	3720	500	8430	10	1	6314290	780	-30.49	1.48	12	0.02	-405.00	8362.00	45300	20240514	-72.74	11400	20250203	8.33	14950	-17.39	20250107	11400	8.33	20250203	45300	-72.74	20240514	11400	8.33	20250203	5.02	N	219130	500	31 억	254843	N	N	N	N
106	20250211	160935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	-170	5	-1.35	706342760	57203	169.47	12610	12610	12250	16340	8800	12570	12347.98	4.01	1324	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	783	-30.62	1.48	12	0.91	-405.00	8362.00	45300	20240514	-72.63	11400	20250203	8.77	14950	-17.06	20250107	11400	8.77	20250203	45300	-72.63	20240514	11400	8.77	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
107	20250211	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	-170	5	-1.35	664877110	53856	159.55	12610	12610	12250	16340	8800	12570	12345.46	4.01	2690	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	783	-30.62	1.48	12	0.85	-405.00	8362.00	45300	20240514	-72.63	11400	20250203	8.77	14950	-17.06	20250107	11400	8.77	20250203	45300	-72.63	20240514	11400	8.77	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
108	20250211	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	-160	5	-1.27	617491570	50029	148.22	12610	12610	12250	16340	8800	12570	12342.67	4.01	4474	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	784	-30.64	1.48	12	0.79	-405.00	8362.00	45300	20240514	-72.60	11400	20250203	8.86	14950	-16.99	20250107	11400	8.86	20250203	45300	-72.60	20240514	11400	8.86	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
109	20250211	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	-270	5	-2.15	545388990	44166	130.85	12610	12610	12250	16340	8800	12570	12348.62	4.01	7501	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	777	-30.37	1.47	12	0.70	-405.00	8362.00	45300	20240514	-72.85	11400	20250203	7.89	14950	-17.73	20250107	11400	7.89	20250203	45300	-72.85	20240514	11400	7.89	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
110	20250211	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12470	-100	5	-0.80	261636840	21203	62.82	12610	12610	12250	16340	8800	12570	12339.61	4.01	458	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	787	-30.79	1.49	12	0.34	-405.00	8362.00	45300	20240514	-72.47	11400	20250203	9.39	14950	-16.59	20250107	11400	9.39	20250203	45300	-72.47	20240514	11400	9.39	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
111	20250211	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	-240	5	-1.91	185510960	15033	44.54	12610	12610	12250	16340	8800	12570	12340.25	4.01	1280	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	779	-30.44	1.47	12	0.24	-405.00	8362.00	45300	20240514	-72.78	11400	20250203	8.16	14950	-17.53	20250107	11400	8.16	20250203	45300	-72.78	20240514	11400	8.16	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
112	20250211	100934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	-270	5	-2.15	62020820	5022	14.88	12610	12610	12250	16340	8800	12570	12349.82	4.01	-1208	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	777	-30.37	1.47	12	0.08	-405.00	8362.00	45300	20240514	-72.85	11400	20250203	7.89	14950	-17.73	20250107	11400	7.89	20250203	45300	-72.85	20240514	11400	7.89	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
113	20250211	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12260	-310	5	-2.47	13114860	1059	3.14	12610	12610	12250	16340	8800	12570	12384.19	4.01	-699	13170	12870	12300	12000	11430	13020	12150	32	3770	500	8540	10	1	6314290	774	-30.27	1.47	12	0.02	-405.00	8362.00	45300	20240514	-72.94	11400	20250203	7.54	14950	-17.99	20250107	11400	7.54	20250203	45300	-72.94	20240514	11400	7.54	20250203	5.02	N	219130	500	31 억	253516	N	N	N	N
114	20250210	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	220	2	1.78	412963190	33754	274.53	12350	12600	11730	16050	8650	12350	12234.50	4.00	-51	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	794	-31.04	1.50	12	0.53	-405.00	8362.00	45300	20240514	-72.25	11400	20250203	10.26	14950	-15.92	20250107	11400	10.26	20250203	45300	-72.25	20240514	11400	10.26	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
115	20250210	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12540	190	2	1.54	316055850	25989	211.38	12350	12580	11730	16050	8650	12350	12161.14	4.00	-798	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	792	-30.96	1.50	12	0.41	-405.00	8362.00	45300	20240514	-72.32	11400	20250203	10.00	14950	-16.12	20250107	11400	10.00	20250203	45300	-72.32	20240514	11400	10.00	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
116	20250210	140926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	0	3	0.00	230217890	19106	155.40	12350	12400	11730	16050	8650	12350	12049.51	4.00	-4443	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	780	-30.49	1.48	12	0.30	-405.00	8362.00	45300	20240514	-72.74	11400	20250203	8.33	14950	-17.39	20250107	11400	8.33	20250203	45300	-72.74	20240514	11400	8.33	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
117	20250210	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12230	-120	5	-0.97	199143740	16583	134.88	12350	12350	11730	16050	8650	12350	12008.91	4.00	-4892	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	772	-30.20	1.46	12	0.26	-405.00	8362.00	45300	20240514	-73.00	11400	20250203	7.28	14950	-18.19	20250107	11400	7.28	20250203	45300	-73.00	20240514	11400	7.28	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
118	20250210	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12130	-220	5	-1.78	163648100	13665	111.14	12350	12350	11730	16050	8650	12350	11975.71	4.00	-4943	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	766	-29.95	1.45	12	0.22	-405.00	8362.00	45300	20240514	-73.22	11400	20250203	6.40	14950	-18.86	20250107	11400	6.40	20250203	45300	-73.22	20240514	11400	6.40	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
119	20250210	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12170	-180	5	-1.46	154879080	12945	105.29	12350	12350	11730	16050	8650	12350	11964.39	4.00	-4606	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	768	-30.05	1.46	12	0.21	-405.00	8362.00	45300	20240514	-73.13	11400	20250203	6.75	14950	-18.60	20250107	11400	6.75	20250203	45300	-73.13	20240514	11400	6.75	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
120	20250210	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12120	-230	5	-1.86	113471610	9526	77.48	12350	12350	11730	16050	8650	12350	11911.78	4.00	-6428	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	765	-29.93	1.45	12	0.15	-405.00	8362.00	45300	20240514	-73.25	11400	20250203	6.32	14950	-18.93	20250107	11400	6.32	20250203	45300	-73.25	20240514	11400	6.32	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
121	20250210	090919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12130	-220	5	-1.78	8966470	735	5.98	12350	12350	11900	16050	8650	12350	12199.28	4.00	-569	12643	12496	12323	12176	12003	12570	12250	32	3700	500	8390	10	1	6314290	766	-29.95	1.45	12	0.01	-405.00	8362.00	45300	20240514	-73.22	11400	20250203	6.40	14950	-18.86	20250107	11400	6.40	20250203	45300	-73.22	20240514	11400	6.40	20250203	5.04	N	219130	500	31 억	252881	N	N	N	N
122	20250207	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	-40	5	-0.32	150931600	12284	55.13	12290	12470	12150	16100	8680	12390	12286.83	3.94	4249	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	780	-30.49	1.48	12	0.19	-405.00	8362.00	45300	20240514	-72.74	11400	20250203	8.33	14950	-17.39	20250107	11400	8.33	20250203	45300	-72.74	20240514	11400	8.33	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
123	20250207	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	-60	5	-0.48	144362070	11752	52.74	12290	12470	12150	16100	8680	12390	12284.04	3.94	4570	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	779	-30.44	1.47	12	0.19	-405.00	8362.00	45300	20240514	-72.78	11400	20250203	8.16	14950	-17.53	20250107	11400	8.16	20250203	45300	-72.78	20240514	11400	8.16	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
124	20250207	140913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	-90	5	-0.73	130413490	10622	47.67	12290	12470	12150	16100	8680	12390	12277.68	3.94	4741	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	777	-30.37	1.47	12	0.17	-405.00	8362.00	45300	20240514	-72.85	11400	20250203	7.89	14950	-17.73	20250107	11400	7.89	20250203	45300	-72.85	20240514	11400	7.89	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
125	20250207	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12310	-80	5	-0.65	110217400	8978	40.29	12290	12470	12150	16100	8680	12390	12276.39	3.94	4950	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	777	-30.40	1.47	12	0.14	-405.00	8362.00	45300	20240514	-72.83	11400	20250203	7.98	14950	-17.66	20250107	11400	7.98	20250203	45300	-72.83	20240514	11400	7.98	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
126	20250207	120909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12310	-80	5	-0.65	80993390	6598	29.61	12290	12470	12150	16100	8680	12390	12275.45	3.94	3695	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	777	-30.40	1.47	12	0.10	-405.00	8362.00	45300	20240514	-72.83	11400	20250203	7.98	14950	-17.66	20250107	11400	7.98	20250203	45300	-72.83	20240514	11400	7.98	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
127	20250207	110907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12320	-70	5	-0.56	37051760	3019	13.55	12290	12470	12150	16100	8680	12390	12272.86	3.94	1442	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	778	-30.42	1.47	12	0.05	-405.00	8362.00	45300	20240514	-72.80	11400	20250203	8.07	14950	-17.59	20250107	11400	8.07	20250203	45300	-72.80	20240514	11400	8.07	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
128	20250207	100911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12320	-70	5	-0.56	33532370	2732	12.26	12290	12470	12150	16100	8680	12390	12273.93	3.94	1556	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	778	-30.42	1.47	12	0.04	-405.00	8362.00	45300	20240514	-72.80	11400	20250203	8.07	14950	-17.59	20250107	11400	8.07	20250203	45300	-72.80	20240514	11400	8.07	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
129	20250207	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12150	-240	5	-1.94	11286930	924	4.15	12290	12290	12150	16100	8680	12390	12215.29	3.94	87	12650	12520	12270	12140	11890	12585	12205	32	3710	500	8420	10	1	6314290	767	-30.00	1.45	12	0.01	-405.00	8362.00	45300	20240514	-73.18	11400	20250203	6.58	14950	-18.73	20250107	11400	6.58	20250203	45300	-73.18	20240514	11400	6.58	20250203	5.02	N	219130	500	31 억	248631	N	N	N	N
130	20250206	160848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	90	2	0.73	270220350	22032	39.41	12300	12400	12020	15990	8610	12300	12264.90	3.92	955	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	782	-30.59	1.48	12	0.35	-405.00	8362.00	45300	20240514	-72.65	11400	20250203	8.68	14950	-17.12	20250107	11400	8.68	20250203	45300	-72.65	20240514	11400	8.68	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
131	20250206	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12370	70	2	0.57	247748730	20218	36.17	12300	12400	12020	15990	8610	12300	12253.87	3.92	1113	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	781	-30.54	1.48	12	0.32	-405.00	8362.00	45300	20240514	-72.69	11400	20250203	8.51	14950	-17.26	20250107	11400	8.51	20250203	45300	-72.69	20240514	11400	8.51	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
132	20250206	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12380	80	2	0.65	172771070	14105	25.23	12300	12400	12020	15990	8610	12300	12248.92	3.92	-218	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	782	-30.57	1.48	12	0.22	-405.00	8362.00	45300	20240514	-72.67	11400	20250203	8.60	14950	-17.19	20250107	11400	8.60	20250203	45300	-72.67	20240514	11400	8.60	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
133	20250206	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	90	2	0.73	151422620	12379	22.14	12300	12400	12020	15990	8610	12300	12232.22	3.92	148	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	782	-30.59	1.48	12	0.20	-405.00	8362.00	45300	20240514	-72.65	11400	20250203	8.68	14950	-17.12	20250107	11400	8.68	20250203	45300	-72.65	20240514	11400	8.68	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
134	20250206	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12340	40	2	0.33	128193420	10492	18.77	12300	12360	12020	15990	8610	12300	12218.21	3.92	-685	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	779	-30.47	1.48	12	0.17	-405.00	8362.00	45300	20240514	-72.76	11400	20250203	8.25	14950	-17.46	20250107	11400	8.25	20250203	45300	-72.76	20240514	11400	8.25	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
135	20250206	110841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	-50	5	-0.41	104308090	8549	15.29	12300	12300	12020	15990	8610	12300	12201.20	3.92	-939	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	774	-30.25	1.46	12	0.14	-405.00	8362.00	45300	20240514	-72.96	11400	20250203	7.46	14950	-18.06	20250107	11400	7.46	20250203	45300	-72.96	20240514	11400	7.46	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
136	20250206	100843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12150	-150	5	-1.22	94070490	7711	13.79	12300	12300	12020	15990	8610	12300	12199.52	3.92	-761	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	767	-30.00	1.45	12	0.12	-405.00	8362.00	45300	20240514	-73.18	11400	20250203	6.58	14950	-18.73	20250107	11400	6.58	20250203	45300	-73.18	20240514	11400	6.58	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
137	20250206	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-280	5	-2.28	50247580	4104	7.34	12300	12300	12020	15990	8610	12300	12243.56	3.92	411	12693	12496	12163	11966	11633	12595	12065	32	3690	500	8360	10	1	6314290	759	-29.68	1.44	12	0.06	-405.00	8362.00	45300	20240514	-73.47	11400	20250203	5.44	14950	-19.60	20250107	11400	5.44	20250203	45300	-73.47	20240514	11400	5.44	20250203	5.08	N	219130	500	31 억	247676	N	N	N	N
138	20250205	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	290	2	2.41	673636880	55904	266.20	11890	12360	11830	15610	8410	12010	12049.89	3.66	15003	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	777	-30.37	1.47	12	0.89	-405.00	8362.00	45300	20240514	-72.85	11400	20250203	7.89	14950	-17.73	20250107	11400	7.89	20250203	45300	-72.85	20240514	11400	7.89	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
139	20250205	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12130	120	2	1.00	623674210	51833	246.81	11890	12340	11830	15610	8410	12010	12032.38	3.66	14431	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	766	-29.95	1.45	12	0.82	-405.00	8362.00	45300	20240514	-73.22	11400	20250203	6.40	14950	-18.86	20250107	11400	6.40	20250203	45300	-73.22	20240514	11400	6.40	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
140	20250205	140842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	-10	5	-0.08	528819950	43952	209.29	11890	12340	11830	15610	8410	12010	12031.76	3.66	11916	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	758	-29.63	1.44	12	0.70	-405.00	8362.00	45300	20240514	-73.51	11400	20250203	5.26	14950	-19.73	20250107	11400	5.26	20250203	45300	-73.51	20240514	11400	5.26	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
141	20250205	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12070	60	2	0.50	380149870	31607	150.50	11890	12340	11830	15610	8410	12010	12027.39	3.66	7473	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	762	-29.80	1.44	12	0.50	-405.00	8362.00	45300	20240514	-73.36	11400	20250203	5.88	14950	-19.26	20250107	11400	5.88	20250203	45300	-73.36	20240514	11400	5.88	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
142	20250205	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12040	30	2	0.25	296767950	24726	117.74	11890	12340	11830	15610	8410	12010	12002.26	3.66	4823	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	760	-29.73	1.44	12	0.39	-405.00	8362.00	45300	20240514	-73.42	11400	20250203	5.61	14950	-19.46	20250107	11400	5.61	20250203	45300	-73.42	20240514	11400	5.61	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
143	20250205	110840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12090	80	2	0.67	269448380	22463	106.96	11890	12340	11830	15610	8410	12010	11995.21	3.66	3670	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	763	-29.85	1.45	12	0.36	-405.00	8362.00	45300	20240514	-73.31	11400	20250203	6.05	14950	-19.13	20250107	11400	6.05	20250203	45300	-73.31	20240514	11400	6.05	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
144	20250205	100851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	10	2	0.08	55323370	4600	21.90	11890	12340	11890	15610	8410	12010	12026.82	3.66	1290	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	759	-29.68	1.44	12	0.07	-405.00	8362.00	45300	20240514	-73.47	11400	20250203	5.44	14950	-19.60	20250107	11400	5.44	20250203	45300	-73.47	20240514	11400	5.44	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
145	20250205	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	0	3	0.00	22346740	1865	8.88	11890	12340	11890	15610	8410	12010	11982.17	3.66	706	12576	12292	12086	11802	11596	12190	11700	32	3600	500	8160	10	1	6314290	758	-29.65	1.44	12	0.03	-405.00	8362.00	45300	20240514	-73.49	11400	20250203	5.35	14950	-19.67	20250107	11400	5.35	20250203	45300	-73.49	20240514	11400	5.35	20250203	5.17	N	219130	500	31 억	231192	N	N	N	N
146	20250204	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	-20	5	-0.17	254269200	21000	17.53	12030	12370	11880	15630	8430	12030	12108.20	3.61	3069	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	758	-29.65	1.44	12	0.33	-405.00	8362.00	45300	20240514	-73.49	11400	20250203	5.35	14950	-19.67	20250107	11400	5.35	20250203	45300	-73.49	20240514	11400	5.35	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N
147	20250204	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-10	5	-0.08	244052230	20150	16.82	12030	12370	11880	15630	8430	12030	12111.77	3.61	3108	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	759	-29.68	1.44	12	0.32	-405.00	8362.00	45300	20240514	-73.47	11400	20250203	5.44	14950	-19.60	20250107	11400	5.44	20250203	45300	-73.47	20240514	11400	5.44	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N
148	20250204	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-10	5	-0.08	215728190	17795	14.86	12030	12370	11880	15630	8430	12030	12122.97	3.61	1984	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	759	-29.68	1.44	12	0.28	-405.00	8362.00	45300	20240514	-73.47	11400	20250203	5.44	14950	-19.60	20250107	11400	5.44	20250203	45300	-73.47	20240514	11400	5.44	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N
149	20250204	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12090	60	2	0.50	198573040	16372	13.67	12030	12370	11880	15630	8430	12030	12128.82	3.61	2316	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	763	-29.85	1.45	12	0.26	-405.00	8362.00	45300	20240514	-73.31	11400	20250203	6.05	14950	-19.13	20250107	11400	6.05	20250203	45300	-73.31	20240514	11400	6.05	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N
150	20250204	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12130	100	2	0.83	159854420	13162	10.99	12030	12370	11880	15630	8430	12030	12145.15	3.61	2140	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	766	-29.95	1.45	12	0.21	-405.00	8362.00	45300	20240514	-73.22	11400	20250203	6.40	14950	-18.86	20250107	11400	6.40	20250203	45300	-73.22	20240514	11400	6.40	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N
151	20250204	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12040	10	2	0.08	151185040	12447	10.39	12030	12370	11880	15630	8430	12030	12146.30	3.61	2132	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	760	-29.73	1.44	12	0.20	-405.00	8362.00	45300	20240514	-73.42	11400	20250203	5.61	14950	-19.46	20250107	11400	5.61	20250203	45300	-73.42	20240514	11400	5.61	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N
152	20250204	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12200	170	2	1.41	60959200	4993	4.17	12030	12370	12000	15630	8430	12030	12208.93	3.61	2032	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	770	-30.12	1.46	12	0.08	-405.00	8362.00	45300	20240514	-73.07	11400	20250203	7.02	14950	-18.39	20250107	11400	7.02	20250203	45300	-73.07	20240514	11400	7.02	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N
153	20250204	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	110	2	0.91	11545050	957	0.80	12030	12210	12000	15630	8430	12030	12063.79	3.61	-239	13050	12540	11970	11460	10890	12255	11175	32	3600	500	8180	10	1	6314290	767	-29.98	1.45	12	0.02	-405.00	8362.00	45300	20240514	-73.20	11400	20250203	6.49	14950	-18.80	20250107	11400	6.49	20250203	45300	-73.20	20240514	11400	6.49	20250203	5.09	N	219130	500	31 억	227889	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History