KissMeData/036010/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-170	5	-3.12	298067050	56151	183.18	5340	5500	5200	7070	3810	5440	5308.31	14.83	-13168	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	701	-29.44	0.62	12	0.42	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
3	20250228	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-130	5	-2.39	253456910	47791	155.90	5340	5500	5200	7070	3810	5440	5303.44	14.83	-8008	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	706	-29.66	0.62	12	0.36	-179.00	8521.00	13910	20240401	-61.83	3765	20241209	41.04	7470	-28.92	20250217	4455	19.19	20250102	13910	-61.83	20240401	3765	41.04	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
4	20250228	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-160	5	-2.94	161162970	30587	99.78	5340	5410	5200	7070	3810	5440	5269.00	14.83	-1919	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	702	-29.50	0.62	12	0.23	-179.00	8521.00	13910	20240401	-62.04	3765	20241209	40.24	7470	-29.32	20250217	4455	18.52	20250102	13910	-62.04	20240401	3765	40.24	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
5	20250228	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-190	5	-3.49	151884890	28825	94.03	5340	5410	5200	7070	3810	5440	5269.21	14.83	-2367	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	698	-29.33	0.62	12	0.22	-179.00	8521.00	13910	20240401	-62.26	3765	20241209	39.44	7470	-29.72	20250217	4455	17.85	20250102	13910	-62.26	20240401	3765	39.44	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
6	20250228	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-190	5	-3.49	128283960	24331	79.37	5340	5410	5200	7070	3810	5440	5272.45	14.83	-2612	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	698	-29.33	0.62	12	0.18	-179.00	8521.00	13910	20240401	-62.26	3765	20241209	39.44	7470	-29.72	20250217	4455	17.85	20250102	13910	-62.26	20240401	3765	39.44	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
7	20250228	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-170	5	-3.12	115387540	21878	71.37	5340	5410	5200	7070	3810	5440	5274.14	14.83	-1295	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	701	-29.44	0.62	12	0.16	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
8	20250228	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-170	5	-3.12	79550060	15102	49.27	5340	5410	5200	7070	3810	5440	5267.52	14.83	1609	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	701	-29.44	0.62	12	0.11	-179.00	8521.00	13910	20240401	-62.11	3765	20241209	39.97	7470	-29.45	20250217	4455	18.29	20250102	13910	-62.11	20240401	3765	39.97	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
9	20250228	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-150	5	-2.76	21266660	4037	13.17	5340	5410	5200	7070	3810	5440	5267.94	14.83	-716	5673	5556	5483	5366	5293	5520	5330	69	1630	500	3800	10	1	13292934	703	-29.55	0.62	12	0.03	-179.00	8521.00	13910	20240401	-61.97	3765	20241209	40.50	7470	-29.18	20250217	4455	18.74	20250102	13910	-61.97	20240401	3765	40.50	20241209	3.78	N	036010	500	68 억	1971734	N	N	N	N
10	20250227	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-90	5	-1.63	167225160	30526	49.28	5570	5600	5410	7180	3880	5530	5478.19	14.89	-7922	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	723	-30.39	0.64	12	0.23	-179.00	8521.00	13910	20240401	-60.89	3765	20241209	44.49	7470	-27.18	20250217	4455	22.11	20250102	13910	-60.89	20240401	3765	44.49	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
11	20250227	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-90	5	-1.63	163228710	29791	48.10	5570	5600	5420	7180	3880	5530	5479.13	14.89	-7751	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	723	-30.39	0.64	12	0.22	-179.00	8521.00	13910	20240401	-60.89	3765	20241209	44.49	7470	-27.18	20250217	4455	22.11	20250102	13910	-60.89	20240401	3765	44.49	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
12	20250227	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-90	5	-1.63	136508800	24887	40.18	5570	5600	5420	7180	3880	5530	5485.14	14.89	-7685	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	723	-30.39	0.64	12	0.19	-179.00	8521.00	13910	20240401	-60.89	3765	20241209	44.49	7470	-27.18	20250217	4455	22.11	20250102	13910	-60.89	20240401	3765	44.49	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
13	20250227	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-80	5	-1.45	117432140	21380	34.52	5570	5600	5420	7180	3880	5530	5492.62	14.89	-8661	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	724	-30.45	0.64	12	0.16	-179.00	8521.00	13910	20240401	-60.82	3765	20241209	44.75	7470	-27.04	20250217	4455	22.33	20250102	13910	-60.82	20240401	3765	44.75	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
14	20250227	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-70	5	-1.27	85044350	15444	24.93	5570	5600	5450	7180	3880	5530	5506.63	14.89	-6534	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	726	-30.50	0.64	12	0.12	-179.00	8521.00	13910	20240401	-60.75	3765	20241209	45.02	7470	-26.91	20250217	4455	22.56	20250102	13910	-60.75	20240401	3765	45.02	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
15	20250227	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-70	5	-1.27	80654150	14640	23.64	5570	5600	5450	7180	3880	5530	5509.16	14.89	-6189	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	726	-30.50	0.64	12	0.11	-179.00	8521.00	13910	20240401	-60.75	3765	20241209	45.02	7470	-26.91	20250217	4455	22.56	20250102	13910	-60.75	20240401	3765	45.02	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
16	20250227	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-70	5	-1.27	49675850	8985	14.51	5570	5600	5460	7180	3880	5530	5528.75	14.89	-4300	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	726	-30.50	0.64	12	0.07	-179.00	8521.00	13910	20240401	-60.75	3765	20241209	45.02	7470	-26.91	20250217	4455	22.56	20250102	13910	-60.75	20240401	3765	45.02	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
17	20250227	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	60	2	1.08	1118130	201	0.32	5570	5600	5550	7180	3880	5530	5562.84	14.89	106	5690	5610	5490	5410	5290	5650	5450	69	1650	500	3870	10	1	13292934	743	-31.23	0.66	12	0.00	-179.00	8521.00	13910	20240401	-59.81	3765	20241209	48.47	7470	-25.17	20250217	4455	25.48	20250102	13910	-59.81	20240401	3765	48.47	20241209	3.53	N	036010	500	68 억	1979657	N	N	N	N
18	20250226	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	0	3	0.00	336926160	61590	30.72	5500	5570	5370	7180	3880	5530	5470.39	14.82	9833	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	735	-30.89	0.65	12	0.46	-179.00	8521.00	13910	20240401	-60.24	3765	20241209	46.88	7470	-25.97	20250217	4455	24.13	20250102	13910	-60.24	20240401	3765	46.88	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
19	20250226	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-30	5	-0.54	311004110	56889	28.37	5500	5570	5370	7180	3880	5530	5466.86	14.82	10549	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	731	-30.73	0.65	12	0.43	-179.00	8521.00	13910	20240401	-60.46	3765	20241209	46.08	7470	-26.37	20250217	4455	23.46	20250102	13910	-60.46	20240401	3765	46.08	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
20	20250226	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-60	5	-1.08	267002700	48858	24.37	5500	5570	5370	7180	3880	5530	5464.87	14.82	4458	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	727	-30.56	0.64	12	0.37	-179.00	8521.00	13910	20240401	-60.68	3765	20241209	45.29	7470	-26.77	20250217	4455	22.78	20250102	13910	-60.68	20240401	3765	45.29	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
21	20250226	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-60	5	-1.08	258554380	47313	23.60	5500	5570	5370	7180	3880	5530	5464.76	14.82	4461	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	727	-30.56	0.64	12	0.36	-179.00	8521.00	13910	20240401	-60.68	3765	20241209	45.29	7470	-26.77	20250217	4455	22.78	20250102	13910	-60.68	20240401	3765	45.29	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
22	20250226	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	240184000	43953	21.92	5500	5570	5370	7180	3880	5530	5464.56	14.82	4557	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	732	-30.78	0.65	12	0.33	-179.00	8521.00	13910	20240401	-60.39	3765	20241209	46.35	7470	-26.24	20250217	4455	23.68	20250102	13910	-60.39	20240401	3765	46.35	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
23	20250226	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	0	3	0.00	226891320	41547	20.72	5500	5570	5370	7180	3880	5530	5461.08	14.82	5110	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	735	-30.89	0.65	12	0.31	-179.00	8521.00	13910	20240401	-60.24	3765	20241209	46.88	7470	-25.97	20250217	4455	24.13	20250102	13910	-60.24	20240401	3765	46.88	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
24	20250226	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-50	5	-0.90	168682750	31035	15.48	5500	5570	5370	7180	3880	5530	5435.24	14.82	6746	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	728	-30.61	0.64	12	0.23	-179.00	8521.00	13910	20240401	-60.60	3765	20241209	45.55	7470	-26.64	20250217	4455	23.01	20250102	13910	-60.60	20240401	3765	45.55	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
25	20250226	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-150	5	-2.71	44393540	8207	4.09	5500	5500	5370	7180	3880	5530	5409.23	14.82	-1975	6336	5932	5666	5262	4996	5800	5130	69	1650	500	3870	10	1	13292934	715	-30.06	0.63	12	0.06	-179.00	8521.00	13910	20240401	-61.32	3765	20241209	42.90	7470	-27.98	20250217	4455	20.76	20250102	13910	-61.32	20240401	3765	42.90	20241209	3.52	N	036010	500	68 억	1969825	N	N	N	N
26	20250225	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-560	5	-9.20	1119491820	198493	654.25	5950	6070	5400	7910	4270	6090	5640.12	14.71	15060	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	735	-30.89	0.65	12	1.49	-179.00	8521.00	13910	20240401	-60.24	3765	20241209	46.88	7470	-25.97	20250217	4455	24.13	20250102	13910	-60.24	20240401	3765	46.88	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
27	20250225	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-650	5	-10.67	887397060	155995	514.17	5950	6070	5420	7910	4270	6090	5688.63	14.71	12594	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	723	-30.39	0.64	12	1.17	-179.00	8521.00	13910	20240401	-60.89	3765	20241209	44.49	7470	-27.18	20250217	4455	22.11	20250102	13910	-60.89	20240401	3765	44.49	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
28	20250225	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-250	5	-4.11	263782920	44479	146.61	5950	6070	5810	7910	4270	6090	5930.50	14.71	-1977	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	776	-32.63	0.69	12	0.33	-179.00	8521.00	13910	20240401	-58.02	3765	20241209	55.11	7470	-21.82	20250217	4455	31.09	20250102	13910	-58.02	20240401	3765	55.11	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
29	20250225	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-140	5	-2.30	124187330	20752	68.40	5950	6070	5940	7910	4270	6090	5984.35	14.71	-741	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	791	-33.24	0.70	12	0.16	-179.00	8521.00	13910	20240401	-57.23	3765	20241209	58.03	7470	-20.35	20250217	4455	33.56	20250102	13910	-57.23	20240401	3765	58.03	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
30	20250225	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-120	5	-1.97	102924750	17186	56.65	5950	6070	5940	7910	4270	6090	5988.87	14.71	130	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	794	-33.35	0.70	12	0.13	-179.00	8521.00	13910	20240401	-57.08	3765	20241209	58.57	7470	-20.08	20250217	4455	34.01	20250102	13910	-57.08	20240401	3765	58.57	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
31	20250225	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-70	5	-1.15	70795460	11826	38.98	5950	6070	5940	7910	4270	6090	5986.42	14.71	3121	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	800	-33.63	0.71	12	0.09	-179.00	8521.00	13910	20240401	-56.72	3765	20241209	59.89	7470	-19.41	20250217	4455	35.13	20250102	13910	-56.72	20240401	3765	59.89	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
32	20250225	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-20	5	-0.33	63343250	10588	34.90	5950	6070	5940	7910	4270	6090	5982.55	14.71	2984	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	807	-33.91	0.71	12	0.08	-179.00	8521.00	13910	20240401	-56.36	3765	20241209	61.22	7470	-18.74	20250217	4455	36.25	20250102	13910	-56.36	20240401	3765	61.22	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
33	20250225	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-90	5	-1.48	12053290	2023	6.67	5950	6000	5950	7910	4270	6090	5958.13	14.71	1093	6276	6182	6076	5982	5876	6230	6030	69	1820	500	4260	10	1	13292934	798	-33.52	0.70	12	0.02	-179.00	8521.00	13910	20240401	-56.87	3765	20241209	59.36	7470	-19.68	20250217	4455	34.68	20250102	13910	-56.87	20240401	3765	59.36	20241209	3.55	N	036010	500	68 억	1954776	N	N	N	N
34	20250224	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-110	5	-1.77	175090880	28998	59.19	6000	6170	5970	8060	4340	6200	6038.00	14.73	-3402	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	810	-34.02	0.71	12	0.22	-179.00	8521.00	13910	20240401	-56.22	3765	20241209	61.75	7470	-18.47	20250217	4455	36.70	20250102	13910	-56.22	20240401	3765	61.75	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
35	20250224	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-30	5	-0.48	154050040	25544	52.14	6000	6170	5970	8060	4340	6200	6030.77	14.73	-1114	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	820	-34.47	0.72	12	0.19	-179.00	8521.00	13910	20240401	-55.64	3765	20241209	63.88	7470	-17.40	20250217	4455	38.50	20250102	13910	-55.64	20240401	3765	63.88	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
36	20250224	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-130	5	-2.10	123318830	20490	41.82	6000	6100	5970	8060	4340	6200	6018.49	14.73	185	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	807	-33.91	0.71	12	0.15	-179.00	8521.00	13910	20240401	-56.36	3765	20241209	61.22	7470	-18.74	20250217	4455	36.25	20250102	13910	-56.36	20240401	3765	61.22	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
37	20250224	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-170	5	-2.74	113899630	18934	38.65	6000	6100	5970	8060	4340	6200	6015.61	14.73	199	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	802	-33.69	0.71	12	0.14	-179.00	8521.00	13910	20240401	-56.65	3765	20241209	60.16	7470	-19.28	20250217	4455	35.35	20250102	13910	-56.65	20240401	3765	60.16	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
38	20250224	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-160	5	-2.58	109452560	18199	37.15	6000	6100	5970	8060	4340	6200	6014.21	14.73	587	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	803	-33.74	0.71	12	0.14	-179.00	8521.00	13910	20240401	-56.58	3765	20241209	60.42	7470	-19.14	20250217	4455	35.58	20250102	13910	-56.58	20240401	3765	60.42	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
39	20250224	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-190	5	-3.06	102058410	16974	34.65	6000	6100	5970	8060	4340	6200	6012.63	14.73	782	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	799	-33.58	0.71	12	0.13	-179.00	8521.00	13910	20240401	-56.79	3765	20241209	59.63	7470	-19.54	20250217	4455	34.90	20250102	13910	-56.79	20240401	3765	59.63	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
40	20250224	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-190	5	-3.06	82652130	13740	28.04	6000	6100	5970	8060	4340	6200	6015.44	14.73	137	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	799	-33.58	0.71	12	0.10	-179.00	8521.00	13910	20240401	-56.79	3765	20241209	59.63	7470	-19.54	20250217	4455	34.90	20250102	13910	-56.79	20240401	3765	59.63	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
41	20250224	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-170	5	-2.74	18090730	3004	6.13	6000	6100	6000	8060	4340	6200	6022.21	14.73	613	6440	6320	6100	5980	5760	6380	6040	69	1860	500	4340	10	1	13292934	802	-33.69	0.71	12	0.02	-179.00	8521.00	13910	20240401	-56.65	3765	20241209	60.16	7470	-19.28	20250217	4455	35.35	20250102	13910	-56.65	20240401	3765	60.16	20241209	3.59	N	036010	500	68 억	1958164	N	N	N	N
42	20250221	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	40	2	0.65	292788210	48002	34.29	6140	6220	5880	8000	4320	6160	6099.50	14.73	-220	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	824	-34.64	0.73	12	0.36	-179.00	8521.00	13910	20240401	-55.43	3765	20241209	64.67	7470	-17.00	20250217	4455	39.17	20250102	13910	-55.43	20240401	3765	64.67	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
43	20250221	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	50	2	0.81	267426860	43912	31.37	6140	6220	5880	8000	4320	6160	6090.06	14.73	1776	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	825	-34.69	0.73	12	0.33	-179.00	8521.00	13910	20240401	-55.36	3765	20241209	64.94	7470	-16.87	20250217	4455	39.39	20250102	13910	-55.36	20240401	3765	64.94	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
44	20250221	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-50	5	-0.81	220243970	36258	25.90	6140	6170	5880	8000	4320	6160	6074.36	14.73	-749	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	812	-34.13	0.72	12	0.27	-179.00	8521.00	13910	20240401	-56.07	3765	20241209	62.28	7470	-18.21	20250217	4455	37.15	20250102	13910	-56.07	20240401	3765	62.28	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
45	20250221	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-70	5	-1.14	207254710	34131	24.38	6140	6170	5880	8000	4320	6160	6072.33	14.73	362	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	810	-34.02	0.71	12	0.26	-179.00	8521.00	13910	20240401	-56.22	3765	20241209	61.75	7470	-18.47	20250217	4455	36.70	20250102	13910	-56.22	20240401	3765	61.75	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
46	20250221	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-120	5	-1.95	179798990	29594	21.14	6140	6170	5880	8000	4320	6160	6075.52	14.73	-337	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	803	-33.74	0.71	12	0.22	-179.00	8521.00	13910	20240401	-56.58	3765	20241209	60.42	7470	-19.14	20250217	4455	35.58	20250102	13910	-56.58	20240401	3765	60.42	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
47	20250221	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-40	5	-0.65	155574020	25598	18.29	6140	6170	5880	8000	4320	6160	6077.58	14.73	-361	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	814	-34.19	0.72	12	0.19	-179.00	8521.00	13910	20240401	-56.00	3765	20241209	62.55	7470	-18.07	20250217	4455	37.37	20250102	13910	-56.00	20240401	3765	62.55	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
48	20250221	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-70	5	-1.14	126267130	20808	14.86	6140	6170	5880	8000	4320	6160	6068.20	14.73	198	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	810	-34.02	0.71	12	0.16	-179.00	8521.00	13910	20240401	-56.22	3765	20241209	61.75	7470	-18.47	20250217	4455	36.70	20250102	13910	-56.22	20240401	3765	61.75	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
49	20250221	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-10	5	-0.16	6277230	1022	0.73	6140	6150	6130	8000	4320	6160	6142.10	14.73	-113	6886	6522	6336	5972	5786	6430	5880	69	1840	500	4310	10	1	13292934	818	-34.36	0.72	12	0.01	-179.00	8521.00	13910	20240401	-55.79	3765	20241209	63.35	7470	-17.67	20250217	4455	38.05	20250102	13910	-55.79	20240401	3765	63.35	20241209	3.64	N	036010	500	68 억	1958387	N	N	N	N
50	20250220	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-380	5	-5.81	879325270	138693	48.12	6520	6700	6150	8500	4580	6540	6340.69	14.74	-804	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	819	-34.41	0.72	12	1.04	-179.00	8521.00	13910	20240401	-55.72	3765	20241209	63.61	7470	-17.54	20250217	4455	38.27	20250102	13910	-55.72	20240401	3765	63.61	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
51	20250220	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-340	5	-5.20	806468390	126904	44.03	6520	6700	6200	8500	4580	6540	6354.90	14.74	1176	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	824	-34.64	0.73	12	0.95	-179.00	8521.00	13910	20240401	-55.43	3765	20241209	64.67	7470	-17.00	20250217	4455	39.17	20250102	13910	-55.43	20240401	3765	64.67	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
52	20250220	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-310	5	-4.74	739888270	116189	40.31	6520	6700	6210	8500	4580	6540	6367.93	14.74	3675	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	828	-34.80	0.73	12	0.87	-179.00	8521.00	13910	20240401	-55.21	3765	20241209	65.47	7470	-16.60	20250217	4455	39.84	20250102	13910	-55.21	20240401	3765	65.47	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
53	20250220	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-270	5	-4.13	660881200	103529	35.92	6520	6700	6220	8500	4580	6540	6383.49	14.74	7598	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	833	-35.03	0.74	12	0.78	-179.00	8521.00	13910	20240401	-54.92	3765	20241209	66.53	7470	-16.06	20250217	4455	40.74	20250102	13910	-54.92	20240401	3765	66.53	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
54	20250220	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-230	5	-3.52	637381300	99785	34.62	6520	6700	6220	8500	4580	6540	6387.50	14.74	8160	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	839	-35.25	0.74	12	0.75	-179.00	8521.00	13910	20240401	-54.64	3765	20241209	67.60	7470	-15.53	20250217	4455	41.64	20250102	13910	-54.64	20240401	3765	67.60	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
55	20250220	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-240	5	-3.67	596242390	93271	32.36	6520	6700	6220	8500	4580	6540	6392.53	14.74	9264	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	837	-35.20	0.74	12	0.70	-179.00	8521.00	13910	20240401	-54.71	3765	20241209	67.33	7470	-15.66	20250217	4455	41.41	20250102	13910	-54.71	20240401	3765	67.33	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
56	20250220	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-260	5	-3.98	535593470	83620	29.01	6520	6700	6220	8500	4580	6540	6405.04	14.74	9485	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	835	-35.08	0.74	12	0.63	-179.00	8521.00	13910	20240401	-54.85	3765	20241209	66.80	7470	-15.93	20250217	4455	40.97	20250102	13910	-54.85	20240401	3765	66.80	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
57	20250220	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-80	5	-1.22	19340880	2990	1.04	6520	6520	6460	8500	4580	6540	6467.80	14.74	732	7126	6832	6596	6302	6066	6980	6450	69	1960	500	4570	10	1	13292934	859	-36.09	0.76	12	0.02	-179.00	8521.00	13910	20240401	-53.56	3765	20241209	71.58	7470	-13.52	20250217	4455	45.01	20250102	13910	-53.56	20240401	3765	71.58	20241209	3.57	N	036010	500	68 억	1959135	N	N	N	N
58	20250219	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	120	2	1.87	1886606790	284059	141.76	6420	6890	6360	8340	4500	6420	6641.62	14.93	-25442	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	869	-36.54	0.77	12	2.14	-179.00	8521.00	13910	20240401	-52.98	3765	20241209	73.71	7470	-12.45	20250217	4455	46.80	20250102	13910	-52.98	20240401	3765	73.71	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
59	20250219	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	120	2	1.87	1841379600	277143	138.31	6420	6890	6360	8340	4500	6420	6644.15	14.93	-23559	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	869	-36.54	0.77	12	2.08	-179.00	8521.00	13910	20240401	-52.98	3765	20241209	73.71	7470	-12.45	20250217	4455	46.80	20250102	13910	-52.98	20240401	3765	73.71	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
60	20250219	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	130	2	2.02	1730024420	260130	129.82	6420	6890	6360	8340	4500	6420	6650.61	14.93	-18678	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	871	-36.59	0.77	12	1.96	-179.00	8521.00	13910	20240401	-52.91	3765	20241209	73.97	7470	-12.32	20250217	4455	47.03	20250102	13910	-52.91	20240401	3765	73.97	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
61	20250219	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	110	2	1.71	1624775900	244039	121.79	6420	6890	6360	8340	4500	6420	6657.85	14.93	-16766	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	868	-36.48	0.77	12	1.84	-179.00	8521.00	13910	20240401	-53.06	3765	20241209	73.44	7470	-12.58	20250217	4455	46.58	20250102	13910	-53.06	20240401	3765	73.44	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
62	20250219	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	120	2	1.87	1540444250	231086	115.32	6420	6890	6360	8340	4500	6420	6666.11	14.93	-14065	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	869	-36.54	0.77	12	1.74	-179.00	8521.00	13910	20240401	-52.98	3765	20241209	73.71	7470	-12.45	20250217	4455	46.80	20250102	13910	-52.98	20240401	3765	73.71	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
63	20250219	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	120	2	1.87	1453573640	217762	108.68	6420	6890	6360	8340	4500	6420	6675.06	14.93	-10751	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	869	-36.54	0.77	12	1.64	-179.00	8521.00	13910	20240401	-52.98	3765	20241209	73.71	7470	-12.45	20250217	4455	46.80	20250102	13910	-52.98	20240401	3765	73.71	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
64	20250219	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	150	2	2.34	1294867700	193470	96.55	6420	6890	6360	8340	4500	6420	6692.86	14.93	-4681	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	873	-36.70	0.77	12	1.46	-179.00	8521.00	13910	20240401	-52.77	3765	20241209	74.50	7470	-12.05	20250217	4455	47.47	20250102	13910	-52.77	20240401	3765	74.50	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
65	20250219	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	40	2	0.62	62800600	9841	4.91	6420	6460	6360	8340	4500	6420	6381.53	14.93	4702	6793	6606	6493	6306	6193	6550	6250	69	1920	500	4490	10	1	13292934	859	-36.09	0.76	12	0.07	-179.00	8521.00	13910	20240401	-53.56	3765	20241209	71.58	7470	-13.52	20250217	4455	45.01	20250102	13910	-53.56	20240401	3765	71.58	20241209	3.54	N	036010	500	68 억	1984630	N	N	N	N
66	20250218	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-230	5	-3.46	1293770150	199212	10.21	6680	6680	6380	8640	4660	6650	6494.48	15.02	-11251	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	853	-35.87	0.75	12	1.50	-179.00	8521.00	13910	20240401	-53.85	3765	20241209	70.52	7470	-14.06	20250217	4455	44.11	20250102	13910	-53.85	20240401	3765	70.52	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
67	20250218	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-170	5	-2.56	1201631060	184916	9.47	6680	6680	6380	8640	4660	6650	6498.25	15.02	-4411	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	861	-36.20	0.76	12	1.39	-179.00	8521.00	13910	20240401	-53.41	3765	20241209	72.11	7470	-13.25	20250217	4455	45.45	20250102	13910	-53.41	20240401	3765	72.11	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
68	20250218	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-200	5	-3.01	1086938810	167202	8.57	6680	6680	6380	8640	4660	6650	6500.75	15.02	-1308	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	857	-36.03	0.76	12	1.26	-179.00	8521.00	13910	20240401	-53.63	3765	20241209	71.31	7470	-13.65	20250217	4455	44.78	20250102	13910	-53.63	20240401	3765	71.31	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
69	20250218	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-240	5	-3.61	1026102220	157711	8.08	6680	6680	6380	8640	4660	6650	6506.22	15.02	696	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	852	-35.81	0.75	12	1.19	-179.00	8521.00	13910	20240401	-53.92	3765	20241209	70.25	7470	-14.19	20250217	4455	43.88	20250102	13910	-53.92	20240401	3765	70.25	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
70	20250218	120430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-180	5	-2.71	821126830	125819	6.45	6680	6680	6430	8640	4660	6650	6526.25	15.02	11979	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	860	-36.15	0.76	12	0.95	-179.00	8521.00	13910	20240401	-53.49	3765	20241209	71.85	7470	-13.39	20250217	4455	45.23	20250102	13910	-53.49	20240401	3765	71.85	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
71	20250218	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-190	5	-2.86	761603880	116611	5.97	6680	6680	6430	8640	4660	6650	6531.15	15.02	16414	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	859	-36.09	0.76	12	0.88	-179.00	8521.00	13910	20240401	-53.56	3765	20241209	71.58	7470	-13.52	20250217	4455	45.01	20250102	13910	-53.56	20240401	3765	71.58	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
72	20250218	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-190	5	-2.86	594466300	90782	4.65	6680	6680	6460	8640	4660	6650	6548.28	15.02	9253	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	859	-36.09	0.76	12	0.68	-179.00	8521.00	13910	20240401	-53.56	3765	20241209	71.58	7470	-13.52	20250217	4455	45.01	20250102	13910	-53.56	20240401	3765	71.58	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
73	20250218	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-110	5	-1.65	187200030	28416	1.46	6680	6680	6520	8640	4660	6650	6587.84	15.02	5880	8050	7350	6770	6070	5490	7700	6420	69	1990	500	4650	10	1	13292934	869	-36.54	0.77	12	0.21	-179.00	8521.00	13910	20240401	-52.98	3765	20241209	73.71	7470	-12.45	20250217	4455	46.80	20250102	13910	-52.98	20240401	3765	73.71	20241209	3.56	N	036010	500	68 억	1996256	N	N	N	N
74	20250217	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	620	2	10.28	13440825400	1944999	1777.46	6280	7470	6190	7830	4230	6030	6910.50	14.97	4145	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	884	-37.15	0.78	12	14.63	-179.00	8521.00	13910	20240401	-52.19	3765	20241209	76.63	7470	-10.98	20250217	4455	49.27	20250102	13910	-52.19	20240401	3765	76.63	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
75	20250217	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	680	2	11.28	13148646880	1901239	1737.47	6280	7470	6190	7830	4230	6030	6915.84	14.97	-57	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	892	-37.49	0.79	12	14.30	-179.00	8521.00	13910	20240401	-51.76	3765	20241209	78.22	7470	-10.17	20250217	4455	50.62	20250102	13910	-51.76	20240401	3765	78.22	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
76	20250217	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	610	2	10.12	12571845880	1814460	1658.16	6280	7470	6190	7830	4230	6030	6928.71	14.97	-28155	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	883	-37.09	0.78	12	13.65	-179.00	8521.00	13910	20240401	-52.26	3765	20241209	76.36	7470	-11.11	20250217	4455	49.05	20250102	13910	-52.26	20240401	3765	76.36	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
77	20250217	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	570	2	9.45	11280587830	1621511	1481.83	6280	7470	6190	7830	4230	6030	6956.85	14.97	-58593	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	877	-36.87	0.77	12	12.20	-179.00	8521.00	13910	20240401	-52.55	3765	20241209	75.30	7470	-11.65	20250217	4455	48.15	20250102	13910	-52.55	20240401	3765	75.30	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
78	20250217	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	680	2	11.28	2151720300	331079	302.56	6280	6750	6190	7830	4230	6030	6499.16	14.97	27608	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	892	-37.49	0.79	12	2.49	-179.00	8521.00	13910	20240401	-51.76	3765	20241209	78.22	6750	-0.59	20250217	4455	50.62	20250102	13910	-51.76	20240401	3765	78.22	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
79	20250217	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	570	2	9.45	1566150380	242992	222.06	6280	6620	6190	7830	4230	6030	6445.33	14.97	17666	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	877	-36.87	0.77	12	1.83	-179.00	8521.00	13910	20240401	-52.55	3765	20241209	75.30	6620	-0.30	20250217	4455	48.15	20250102	13910	-52.55	20240401	3765	75.30	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
80	20250217	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	570	2	9.45	1204428330	187301	171.17	6280	6610	6190	7830	4230	6030	6430.51	14.97	6462	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	877	-36.87	0.77	12	1.41	-179.00	8521.00	13910	20240401	-52.55	3765	20241209	75.30	6610	-0.15	20250217	4455	48.15	20250102	13910	-52.55	20240401	3765	75.30	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
81	20250217	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	480	2	7.96	388183630	60583	55.36	6280	6570	6190	7830	4230	6030	6407.65	14.97	4555	6383	6206	5993	5816	5603	6295	5905	69	1800	500	4220	10	1	13292934	865	-36.37	0.76	12	0.46	-179.00	8521.00	13910	20240401	-53.20	3765	20241209	72.91	6570	-0.91	20250217	4455	46.13	20250102	13910	-53.20	20240401	3765	72.91	20241209	3.59	N	036010	500	68 억	1990415	N	N	N	N
82	20250214	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	280	2	4.87	657794760	108969	759.84	5900	6170	5780	7470	4030	5750	6036.54	14.82	20618	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	802	-33.69	0.71	12	0.82	-179.00	8521.00	13910	20240401	-56.65	3765	20241209	60.16	6170	-2.27	20250214	4455	35.35	20250102	13910	-56.65	20240401	3765	60.16	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
83	20250214	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	270	2	4.70	620401370	102759	716.54	5900	6170	5780	7470	4030	5750	6037.44	14.82	20040	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	800	-33.63	0.71	12	0.77	-179.00	8521.00	13910	20240401	-56.72	3765	20241209	59.89	6170	-2.43	20250214	4455	35.13	20250102	13910	-56.72	20240401	3765	59.89	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
84	20250214	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	370	2	6.43	540103830	89506	624.13	5900	6170	5780	7470	4030	5750	6034.28	14.82	19506	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	814	-34.19	0.72	12	0.67	-179.00	8521.00	13910	20240401	-56.00	3765	20241209	62.55	6170	-0.81	20250214	4455	37.37	20250102	13910	-56.00	20240401	3765	62.55	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
85	20250214	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	370	2	6.43	451289610	75021	523.12	5900	6150	5780	7470	4030	5750	6015.51	14.82	20051	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	814	-34.19	0.72	12	0.56	-179.00	8521.00	13910	20240401	-56.00	3765	20241209	62.55	6150	-0.49	20250214	4455	37.37	20250102	13910	-56.00	20240401	3765	62.55	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
86	20250214	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	340	2	5.91	388348470	64650	450.81	5900	6150	5780	7470	4030	5750	6006.94	14.82	18780	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	810	-34.02	0.71	12	0.49	-179.00	8521.00	13910	20240401	-56.22	3765	20241209	61.75	6150	-0.98	20250214	4455	36.70	20250102	13910	-56.22	20240401	3765	61.75	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
87	20250214	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	170	2	2.96	119519800	20288	141.47	5900	5970	5780	7470	4030	5750	5891.16	14.82	-1350	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	787	-33.07	0.69	12	0.15	-179.00	8521.00	13910	20240401	-57.44	3765	20241209	57.24	6140	-3.58	20250203	4455	32.88	20250102	13910	-57.44	20240401	3765	57.24	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
88	20250214	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	40	2	0.70	76115120	12941	90.24	5900	5970	5790	7470	4030	5750	5881.70	14.82	-2314	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	770	-32.35	0.68	12	0.10	-179.00	8521.00	13910	20240401	-58.38	3765	20241209	53.78	6140	-5.70	20250203	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
89	20250214	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	120	2	2.09	1680300	286	1.99	5900	5900	5850	7470	4030	5750	5875.17	14.82	16	5970	5860	5790	5680	5610	5825	5645	69	1720	500	4020	10	1	13292934	780	-32.79	0.69	12	0.00	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	6140	-4.40	20250203	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.59	N	036010	500	68 억	1970524	N	N	N	N
90	20250213	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	40	2	0.70	81135500	13941	47.47	5810	5900	5720	7420	4000	5710	5819.92	14.83	-1070	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	764	-32.12	0.67	12	0.10	-179.00	8521.00	13910	20240401	-58.66	3765	20241209	52.72	6140	-6.35	20250203	4455	29.07	20250102	13910	-58.66	20240401	3765	52.72	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
91	20250213	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	60	2	1.05	79186050	13602	46.32	5810	5900	5720	7420	4000	5710	5821.65	14.83	-957	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	767	-32.23	0.68	12	0.10	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	6140	-6.03	20250203	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
92	20250213	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	110	2	1.93	69996380	12004	40.88	5810	5900	5720	7420	4000	5710	5831.09	14.83	-1791	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	774	-32.51	0.68	12	0.09	-179.00	8521.00	13910	20240401	-58.16	3765	20241209	54.58	6140	-5.21	20250203	4455	30.64	20250102	13910	-58.16	20240401	3765	54.58	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
93	20250213	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	30	2	0.53	56426780	9645	32.84	5810	5900	5720	7420	4000	5710	5850.37	14.83	-1218	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	763	-32.07	0.67	12	0.07	-179.00	8521.00	13910	20240401	-58.73	3765	20241209	52.46	6140	-6.51	20250203	4455	28.84	20250102	13910	-58.73	20240401	3765	52.46	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
94	20250213	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	70	2	1.23	53429490	9124	31.07	5810	5900	5720	7420	4000	5710	5855.93	14.83	-1465	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	768	-32.29	0.68	12	0.07	-179.00	8521.00	13910	20240401	-58.45	3765	20241209	53.52	6140	-5.86	20250203	4455	29.74	20250102	13910	-58.45	20240401	3765	53.52	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
95	20250213	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	150	2	2.63	47019410	8011	27.28	5810	5900	5800	7420	4000	5710	5869.36	14.83	-1645	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	779	-32.74	0.69	12	0.06	-179.00	8521.00	13910	20240401	-57.87	3765	20241209	55.64	6140	-4.56	20250203	4455	31.54	20250102	13910	-57.87	20240401	3765	55.64	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
96	20250213	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	140	2	2.45	39922090	6799	23.15	5810	5900	5800	7420	4000	5710	5871.76	14.83	-1200	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	778	-32.68	0.69	12	0.05	-179.00	8521.00	13910	20240401	-57.94	3765	20241209	55.38	6140	-4.72	20250203	4455	31.31	20250102	13910	-57.94	20240401	3765	55.38	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
97	20250213	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	130	2	2.28	18456130	3133	10.67	5810	5900	5810	7420	4000	5710	5890.88	14.83	-1466	6056	5882	5796	5622	5536	5840	5580	69	1710	500	3990	10	1	13292934	776	-32.63	0.69	12	0.02	-179.00	8521.00	13910	20240401	-58.02	3765	20241209	55.11	6140	-4.89	20250203	4455	31.09	20250102	13910	-58.02	20240401	3765	55.11	20241209	3.60	N	036010	500	68 억	1971594	N	N	N	N
98	20250212	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-160	5	-2.73	169199440	29367	90.14	5970	5970	5710	7630	4110	5870	5761.65	14.86	-3167	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	759	-31.90	0.67	12	0.22	-179.00	8521.00	13910	20240401	-58.95	3765	20241209	51.66	6140	-7.00	20250203	4455	28.17	20250102	13910	-58.95	20240401	3765	51.66	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
99	20250212	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-160	5	-2.73	155898000	27044	83.01	5970	5970	5710	7630	4110	5870	5764.61	14.86	-2429	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	759	-31.90	0.67	12	0.20	-179.00	8521.00	13910	20240401	-58.95	3765	20241209	51.66	6140	-7.00	20250203	4455	28.17	20250102	13910	-58.95	20240401	3765	51.66	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
100	20250212	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-60	5	-1.02	113634360	19682	60.41	5970	5970	5720	7630	4110	5870	5773.52	14.86	-3907	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	772	-32.46	0.68	12	0.15	-179.00	8521.00	13910	20240401	-58.23	3765	20241209	54.32	6140	-5.37	20250203	4455	30.42	20250102	13910	-58.23	20240401	3765	54.32	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
101	20250212	130421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-100	5	-1.70	95522340	16546	50.78	5970	5970	5720	7630	4110	5870	5773.14	14.86	-1851	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	767	-32.23	0.68	12	0.12	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	6140	-6.03	20250203	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
102	20250212	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-90	5	-1.53	87007590	15065	46.24	5970	5970	5720	7630	4110	5870	5775.48	14.86	-1694	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	768	-32.29	0.68	12	0.11	-179.00	8521.00	13910	20240401	-58.45	3765	20241209	53.52	6140	-5.86	20250203	4455	29.74	20250102	13910	-58.45	20240401	3765	53.52	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
103	20250212	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-80	5	-1.36	82656240	14314	43.93	5970	5970	5720	7630	4110	5870	5774.50	14.86	-1425	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	770	-32.35	0.68	12	0.11	-179.00	8521.00	13910	20240401	-58.38	3765	20241209	53.78	6140	-5.70	20250203	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
104	20250212	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-140	5	-2.39	32350730	5579	17.12	5970	5970	5720	7630	4110	5870	5798.66	14.86	-3658	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	762	-32.01	0.67	12	0.04	-179.00	8521.00	13910	20240401	-58.81	3765	20241209	52.19	6140	-6.68	20250203	4455	28.62	20250102	13910	-58.81	20240401	3765	52.19	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
105	20250212	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-40	5	-0.68	9454190	1605	4.93	5970	5970	5830	7630	4110	5870	5890.46	14.86	-994	6083	5976	5823	5716	5563	6030	5770	69	1760	500	4100	10	1	13292934	775	-32.57	0.68	12	0.01	-179.00	8521.00	13910	20240401	-58.09	3765	20241209	54.85	6140	-5.05	20250203	4455	30.86	20250102	13910	-58.09	20240401	3765	54.85	20241209	3.60	N	036010	500	68 억	1974711	N	N	N	N
106	20250211	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	10	2	0.17	189361290	32550	64.39	5850	5930	5670	7610	4110	5860	5817.36	14.89	-4128	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	780	-32.79	0.69	12	0.24	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	6140	-4.40	20250203	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
107	20250211	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	10	2	0.17	179674710	30897	61.12	5850	5930	5670	7610	4110	5860	5815.28	14.89	-3219	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	780	-32.79	0.69	12	0.23	-179.00	8521.00	13910	20240401	-57.80	3765	20241209	55.91	6140	-4.40	20250203	4455	31.76	20250102	13910	-57.80	20240401	3765	55.91	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
108	20250211	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-90	5	-1.54	110437710	19123	37.83	5850	5850	5670	7610	4110	5860	5775.12	14.89	-284	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	767	-32.23	0.68	12	0.14	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	6140	-6.03	20250203	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
109	20250211	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-60	5	-1.02	96863660	16780	33.19	5850	5850	5670	7610	4110	5860	5772.57	14.89	-676	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	771	-32.40	0.68	12	0.13	-179.00	8521.00	13910	20240401	-58.30	3765	20241209	54.05	6140	-5.54	20250203	4455	30.19	20250102	13910	-58.30	20240401	3765	54.05	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
110	20250211	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-90	5	-1.54	68927780	11966	23.67	5850	5850	5670	7610	4110	5860	5760.30	14.89	-88	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	767	-32.23	0.68	12	0.09	-179.00	8521.00	13910	20240401	-58.52	3765	20241209	53.25	6140	-6.03	20250203	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
111	20250211	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-50	5	-0.85	51238640	8902	17.61	5850	5850	5670	7610	4110	5860	5755.86	14.89	-146	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	772	-32.46	0.68	12	0.07	-179.00	8521.00	13910	20240401	-58.23	3765	20241209	54.32	6140	-5.37	20250203	4455	30.42	20250102	13910	-58.23	20240401	3765	54.32	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
112	20250211	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-110	5	-1.88	32530050	5661	11.20	5850	5850	5670	7610	4110	5860	5746.34	14.89	62	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	764	-32.12	0.67	12	0.04	-179.00	8521.00	13910	20240401	-58.66	3765	20241209	52.72	6140	-6.35	20250203	4455	29.07	20250102	13910	-58.66	20240401	3765	52.72	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
113	20250211	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-60	5	-1.02	11219710	1937	3.83	5850	5850	5700	7610	4110	5860	5792.31	14.89	-89	6080	5970	5750	5640	5420	6025	5695	69	1750	500	4100	10	1	13292934	771	-32.40	0.68	12	0.01	-179.00	8521.00	13910	20240401	-58.30	3765	20241209	54.05	6140	-5.54	20250203	4455	30.19	20250102	13910	-58.30	20240401	3765	54.05	20241209	3.64	N	036010	500	68 억	1978664	N	N	N	N
114	20250210	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	90	2	1.56	289989530	50553	140.46	5770	5860	5530	7500	4040	5770	5735.79	14.84	6039	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	779	-32.74	0.69	12	0.38	-179.00	8521.00	13910	20240401	-57.87	3765	20241209	55.64	6140	-4.56	20250203	4455	31.54	20250102	13910	-57.87	20240401	3765	55.64	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
115	20250210	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	50	2	0.87	264751250	46237	128.46	5770	5860	5530	7500	4040	5770	5725.96	14.84	6503	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	774	-32.51	0.68	12	0.35	-179.00	8521.00	13910	20240401	-58.16	3765	20241209	54.58	6140	-5.21	20250203	4455	30.64	20250102	13910	-58.16	20240401	3765	54.58	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
116	20250210	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-90	5	-1.56	158049970	27825	77.31	5770	5860	5530	7500	4040	5770	5680.14	14.84	2677	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	755	-31.73	0.67	12	0.21	-179.00	8521.00	13910	20240401	-59.17	3765	20241209	50.86	6140	-7.49	20250203	4455	27.50	20250102	13910	-59.17	20240401	3765	50.86	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
117	20250210	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-80	5	-1.39	138505030	24392	67.77	5770	5860	5530	7500	4040	5770	5678.30	14.84	2050	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	756	-31.79	0.67	12	0.18	-179.00	8521.00	13910	20240401	-59.09	3765	20241209	51.13	6140	-7.33	20250203	4455	27.72	20250102	13910	-59.09	20240401	3765	51.13	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
118	20250210	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-90	5	-1.56	133591040	23527	65.37	5770	5860	5530	7500	4040	5770	5678.20	14.84	1676	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	755	-31.73	0.67	12	0.18	-179.00	8521.00	13910	20240401	-59.17	3765	20241209	50.86	6140	-7.49	20250203	4455	27.50	20250102	13910	-59.17	20240401	3765	50.86	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
119	20250210	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-40	5	-0.69	62845630	10987	30.53	5770	5860	5590	7500	4040	5770	5720.00	14.84	-2774	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	762	-32.01	0.67	12	0.08	-179.00	8521.00	13910	20240401	-58.81	3765	20241209	52.19	6140	-6.68	20250203	4455	28.62	20250102	13910	-58.81	20240401	3765	52.19	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
120	20250210	100415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-40	5	-0.69	39554720	6933	19.26	5770	5860	5590	7500	4040	5770	5705.28	14.84	-1053	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	762	-32.01	0.67	12	0.05	-179.00	8521.00	13910	20240401	-58.81	3765	20241209	52.19	6140	-6.68	20250203	4455	28.62	20250102	13910	-58.81	20240401	3765	52.19	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
121	20250210	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-160	5	-2.77	3570130	622	1.73	5770	5770	5600	7500	4040	5770	5739.76	14.84	-143	6070	5920	5670	5520	5270	5995	5595	69	1730	500	4030	10	1	13292934	746	-31.34	0.66	12	0.00	-179.00	8521.00	13910	20240401	-59.67	3765	20241209	49.00	6140	-8.63	20250203	4455	25.93	20250102	13910	-59.67	20240401	3765	49.00	20241209	3.62	N	036010	500	68 억	1972627	N	N	N	N
122	20250207	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	220	2	3.96	203645970	35991	195.87	5550	5820	5420	7210	3890	5550	5658.20	14.82	3424	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	767	-32.23	0.68	12	0.27	-179.00	8521.00	14190	20240125	-59.34	3765	20241209	53.25	6140	-6.03	20250203	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
123	20250207	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	220	2	3.96	194923350	34481	187.65	5550	5820	5420	7210	3890	5550	5653.07	14.82	3779	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	767	-32.23	0.68	12	0.26	-179.00	8521.00	14190	20240125	-59.34	3765	20241209	53.25	6140	-6.03	20250203	4455	29.52	20250102	13910	-58.52	20240401	3765	53.25	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
124	20250207	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	140	2	2.52	133095230	23763	129.32	5550	5760	5420	7210	3890	5550	5600.94	14.82	2519	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	756	-31.79	0.67	12	0.18	-179.00	8521.00	14190	20240125	-59.90	3765	20241209	51.13	6140	-7.33	20250203	4455	27.72	20250102	13910	-59.09	20240401	3765	51.13	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
125	20250207	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	150	2	2.70	122305030	21862	118.98	5550	5760	5420	7210	3890	5550	5594.41	14.82	4204	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	758	-31.84	0.67	12	0.16	-179.00	8521.00	14190	20240125	-59.83	3765	20241209	51.39	6140	-7.17	20250203	4455	27.95	20250102	13910	-59.02	20240401	3765	51.39	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
126	20250207	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	170	2	3.06	94739640	17034	92.70	5550	5740	5420	7210	3890	5550	5561.80	14.82	3030	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	760	-31.96	0.67	12	0.13	-179.00	8521.00	14190	20240125	-59.69	3765	20241209	51.93	6140	-6.84	20250203	4455	28.40	20250102	13910	-58.88	20240401	3765	51.93	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
127	20250207	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	53369440	9700	52.79	5550	5580	5420	7210	3890	5550	5502.00	14.82	411	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	742	-31.17	0.65	12	0.07	-179.00	8521.00	14190	20240125	-60.68	3765	20241209	48.21	6140	-9.12	20250203	4455	25.25	20250102	13910	-59.88	20240401	3765	48.21	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
128	20250207	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-60	5	-1.08	30797700	5612	30.54	5550	5580	5420	7210	3890	5550	5487.83	14.82	-1163	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	730	-30.67	0.64	12	0.04	-179.00	8521.00	14190	20240125	-61.31	3765	20241209	45.82	6140	-10.59	20250203	4455	23.23	20250102	13910	-60.53	20240401	3765	45.82	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
129	20250207	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	4573920	834	4.54	5550	5580	5450	7210	3890	5550	5484.32	14.82	-50	5696	5622	5526	5452	5356	5660	5490	69	1660	500	3880	10	1	13292934	742	-31.17	0.65	12	0.01	-179.00	8521.00	14190	20240125	-60.68	3765	20241209	48.21	6140	-9.12	20250203	4455	25.25	20250102	13910	-59.88	20240401	3765	48.21	20241209	3.67	N	036010	500	68 억	1969430	N	N	N	N
130	20250206	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	60	2	1.09	101167340	18373	59.10	5490	5600	5430	7130	3850	5490	5502.92	14.81	267	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	738	-31.01	0.65	12	0.14	-179.00	8521.00	14190	20240125	-60.89	3765	20241209	47.41	6140	-9.61	20250203	4455	24.58	20250102	13910	-60.10	20240401	3765	47.41	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
131	20250206	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	50	2	0.91	86654480	15755	50.68	5490	5600	5430	7130	3850	5490	5500.13	14.81	-305	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	736	-30.95	0.65	12	0.12	-179.00	8521.00	14190	20240125	-60.96	3765	20241209	47.14	6140	-9.77	20250203	4455	24.35	20250102	13910	-60.17	20240401	3765	47.14	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
132	20250206	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	30	2	0.55	82934470	15081	48.51	5490	5600	5430	7130	3850	5490	5499.27	14.81	-245	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	734	-30.84	0.65	12	0.11	-179.00	8521.00	14190	20240125	-61.10	3765	20241209	46.61	6140	-10.10	20250203	4455	23.91	20250102	13910	-60.32	20240401	3765	46.61	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
133	20250206	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	0	3	0.00	63826880	11608	37.34	5490	5600	5430	7130	3850	5490	5498.53	14.81	248	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	730	-30.67	0.64	12	0.09	-179.00	8521.00	14190	20240125	-61.31	3765	20241209	45.82	6140	-10.59	20250203	4455	23.23	20250102	13910	-60.53	20240401	3765	45.82	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
134	20250206	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	0	3	0.00	50028120	9082	29.21	5490	5600	5430	7130	3850	5490	5508.49	14.81	250	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	730	-30.67	0.64	12	0.07	-179.00	8521.00	14190	20240125	-61.31	3765	20241209	45.82	6140	-10.59	20250203	4455	23.23	20250102	13910	-60.53	20240401	3765	45.82	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
135	20250206	110357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	0	3	0.00	44289140	8038	25.86	5490	5600	5430	7130	3850	5490	5509.97	14.81	216	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	730	-30.67	0.64	12	0.06	-179.00	8521.00	14190	20240125	-61.31	3765	20241209	45.82	6140	-10.59	20250203	4455	23.23	20250102	13910	-60.53	20240401	3765	45.82	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
136	20250206	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	50	2	0.91	27377600	4955	15.94	5490	5600	5430	7130	3850	5490	5525.25	14.81	557	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	736	-30.95	0.65	12	0.04	-179.00	8521.00	14190	20240125	-60.96	3765	20241209	47.14	6140	-9.77	20250203	4455	24.35	20250102	13910	-60.17	20240401	3765	47.14	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
137	20250206	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	60	2	1.09	8128800	1481	4.76	5490	5600	5430	7130	3850	5490	5488.72	14.81	349	5916	5702	5576	5362	5236	5640	5300	69	1640	500	3840	10	1	13292934	738	-31.01	0.65	12	0.01	-179.00	8521.00	14190	20240125	-60.89	3765	20241209	47.41	6140	-9.61	20250203	4455	24.58	20250102	13910	-60.10	20240401	3765	47.41	20241209	3.63	N	036010	500	68 억	1969163	N	N	N	N
138	20250205	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-160	5	-2.83	173502590	31086	97.74	5790	5790	5450	7340	3960	5650	5582.73	14.86	-5678	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	730	-30.67	0.64	12	0.23	-179.00	8521.00	14330	20240123	-61.69	3765	20241209	45.82	6140	-10.59	20250203	4455	23.23	20250102	13910	-60.53	20240401	3765	45.82	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
139	20250205	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	90657920	16072	50.53	5790	5790	5580	7340	3960	5650	5640.74	14.86	-6522	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	748	-31.45	0.66	12	0.12	-179.00	8521.00	14330	20240123	-60.71	3765	20241209	49.54	6140	-8.31	20250203	4455	26.37	20250102	13910	-59.53	20240401	3765	49.54	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
140	20250205	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-70	5	-1.24	80445340	14256	44.82	5790	5790	5580	7340	3960	5650	5642.91	14.86	-5647	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	742	-31.17	0.65	12	0.11	-179.00	8521.00	14330	20240123	-61.06	3765	20241209	48.21	6140	-9.12	20250203	4455	25.25	20250102	13910	-59.88	20240401	3765	48.21	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
141	20250205	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-30	5	-0.53	64227200	11361	35.72	5790	5790	5600	7340	3960	5650	5653.31	14.86	-2753	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	747	-31.40	0.66	12	0.09	-179.00	8521.00	14330	20240123	-60.78	3765	20241209	49.27	6140	-8.47	20250203	4455	26.15	20250102	13910	-59.60	20240401	3765	49.27	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
142	20250205	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-30	5	-0.53	55933840	9887	31.09	5790	5790	5600	7340	3960	5650	5657.31	14.86	-3200	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	747	-31.40	0.66	12	0.07	-179.00	8521.00	14330	20240123	-60.78	3765	20241209	49.27	6140	-8.47	20250203	4455	26.15	20250102	13910	-59.60	20240401	3765	49.27	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
143	20250205	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-10	5	-0.18	42695710	7530	23.68	5790	5790	5630	7340	3960	5650	5670.08	14.86	-2459	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	750	-31.51	0.66	12	0.06	-179.00	8521.00	14330	20240123	-60.64	3765	20241209	49.80	6140	-8.14	20250203	4455	26.60	20250102	13910	-59.45	20240401	3765	49.80	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
144	20250205	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	30	2	0.53	21518060	3779	11.88	5790	5790	5650	7340	3960	5650	5694.11	14.86	-2242	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	755	-31.73	0.67	12	0.03	-179.00	8521.00	14330	20240123	-60.36	3765	20241209	50.86	6140	-7.49	20250203	4455	27.50	20250102	13910	-59.17	20240401	3765	50.86	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
145	20250205	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	60	2	1.06	3823080	666	2.09	5790	5790	5700	7340	3960	5650	5740.36	14.86	-259	6070	5860	5750	5540	5430	5805	5485	69	1690	500	3950	10	1	13292934	759	-31.90	0.67	12	0.01	-179.00	8521.00	14330	20240123	-60.15	3765	20241209	51.66	6140	-7.00	20250203	4455	28.17	20250102	13910	-58.95	20240401	3765	51.66	20241209	3.70	N	036010	500	68 억	1974841	N	N	N	N
146	20250204	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-150	5	-2.59	183436330	31804	33.45	5760	5960	5640	7540	4060	5800	5767.85	14.93	-10211	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	751	-31.56	0.66	12	0.24	-179.00	8521.00	14330	20240122	-60.57	3765	20241209	50.07	6140	-7.98	20250203	4455	26.82	20250102	13910	-59.38	20240401	3765	50.07	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N
147	20250204	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-100	5	-1.72	172451410	29862	31.41	5760	5960	5640	7540	4060	5800	5774.95	14.93	-9775	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	758	-31.84	0.67	12	0.22	-179.00	8521.00	14330	20240122	-60.22	3765	20241209	51.39	6140	-7.17	20250203	4455	27.95	20250102	13910	-59.02	20240401	3765	51.39	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N
148	20250204	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-50	5	-0.86	130998010	22563	23.73	5760	5960	5710	7540	4060	5800	5805.88	14.93	-8167	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	764	-32.12	0.67	12	0.17	-179.00	8521.00	14330	20240122	-59.87	3765	20241209	52.72	6140	-6.35	20250203	4455	29.07	20250102	13910	-58.66	20240401	3765	52.72	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N
149	20250204	130357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	0	3	0.00	104856100	18004	18.94	5760	5960	5740	7540	4060	5800	5824.04	14.93	-5051	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	771	-32.40	0.68	12	0.14	-179.00	8521.00	14330	20240122	-59.53	3765	20241209	54.05	6140	-5.54	20250203	4455	30.19	20250102	13910	-58.30	20240401	3765	54.05	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N
150	20250204	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-10	5	-0.17	89093840	15267	16.06	5760	5960	5740	7540	4060	5800	5835.71	14.93	-4650	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	770	-32.35	0.68	12	0.11	-179.00	8521.00	14330	20240122	-59.60	3765	20241209	53.78	6140	-5.70	20250203	4455	29.97	20250102	13910	-58.38	20240401	3765	53.78	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N
151	20250204	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	20	2	0.34	49435220	8406	8.84	5760	5960	5760	7540	4060	5800	5880.94	14.93	-4220	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	774	-32.51	0.68	12	0.06	-179.00	8521.00	14330	20240122	-59.39	3765	20241209	54.58	6140	-5.21	20250203	4455	30.64	20250102	13910	-58.16	20240401	3765	54.58	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N
152	20250204	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	140	2	2.41	29186700	4937	5.19	5760	5960	5760	7540	4060	5800	5911.83	14.93	-2020	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	790	-33.18	0.70	12	0.04	-179.00	8521.00	14330	20240122	-58.55	3765	20241209	57.77	6140	-3.26	20250203	4455	33.33	20250102	13910	-57.30	20240401	3765	57.77	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N
153	20250204	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	30	2	0.52	1557570	269	0.28	5760	5860	5760	7540	4060	5800	5790.22	14.93	-61	6340	6070	5870	5600	5400	5970	5500	69	1740	500	4060	10	1	13292934	775	-32.57	0.68	12	0.00	-179.00	8521.00	14330	20240122	-59.32	3765	20241209	54.85	6140	-5.05	20250203	4455	30.86	20250102	13910	-58.09	20240401	3765	54.85	20241209	3.75	N	036010	500	68 억	1984971	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History