KissMeData/044340/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	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-160	5	-2.68	289180150	49710	41.27	5970	5970	5750	7760	4180	5970	5817.35	0.77	-6511	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1038	10.38	0.43	12	0.28	560.00	13652.00	9800	20240329	-40.71	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9800	-40.71	20240329	4450	30.56	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
3	20250228	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-150	5	-2.51	269281420	46282	38.43	5970	5970	5750	7760	4180	5970	5818.28	0.77	-5177	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1040	10.39	0.43	12	0.26	560.00	13652.00	9800	20240329	-40.61	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
4	20250228	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-140	5	-2.35	256637870	44116	36.63	5970	5970	5750	7760	4180	5970	5817.34	0.77	-5007	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1042	10.41	0.43	12	0.25	560.00	13652.00	9800	20240329	-40.51	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
5	20250228	130527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-180	5	-3.02	249918670	42957	35.67	5970	5970	5750	7760	4180	5970	5817.88	0.77	-4783	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1035	10.34	0.42	12	0.24	560.00	13652.00	9800	20240329	-40.92	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9800	-40.92	20240329	4450	30.11	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
6	20250228	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-210	5	-3.52	213640260	36678	30.45	5970	5970	5750	7760	4180	5970	5824.75	0.77	638	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1030	10.29	0.42	12	0.21	560.00	13652.00	9800	20240329	-41.22	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9800	-41.22	20240329	4450	29.44	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
7	20250228	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-170	5	-2.85	166079530	28435	23.61	5970	5970	5800	7760	4180	5970	5840.67	0.77	-273	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1037	10.36	0.42	12	0.16	560.00	13652.00	9800	20240329	-40.82	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
8	20250228	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-120	5	-2.01	129839850	22220	18.45	5970	5970	5800	7760	4180	5970	5843.38	0.77	240	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1046	10.45	0.43	12	0.12	560.00	13652.00	9800	20240329	-40.31	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
9	20250228	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-50	5	-0.84	12443250	2119	1.76	5970	5970	5840	7760	4180	5970	5872.23	0.77	-188	6716	6342	6116	5742	5516	6230	5630	89	1790	500	4170	10	1	17873425	1058	10.57	0.43	12	0.01	560.00	13652.00	9800	20240329	-39.59	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	9800	-39.59	20240329	4450	33.03	20241209	0.94	N	044340	500	89 억	138076	N	N	N	N
10	20250227	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-70	5	-1.16	727421150	120248	198.74	6040	6490	5890	7850	4230	6040	6049.34	0.91	-24157	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1067	10.66	0.44	12	0.67	560.00	13652.00	9800	20240329	-39.08	4450	20241209	34.16	8840	-32.47	20250114	4600	29.78	20250102	9800	-39.08	20240329	4450	34.16	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
11	20250227	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-40	5	-0.66	671114750	110823	183.17	6040	6490	5890	7850	4230	6040	6055.74	0.91	-24573	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1072	10.71	0.44	12	0.62	560.00	13652.00	9800	20240329	-38.78	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	9800	-38.78	20240329	4450	34.83	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
12	20250227	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-20	5	-0.33	207494370	34467	56.97	6040	6120	5890	7850	4230	6040	6020.09	0.91	-8344	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1076	10.75	0.44	12	0.19	560.00	13652.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
13	20250227	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	0	3	0.00	195082070	32397	53.55	6040	6120	5890	7850	4230	6040	6021.61	0.91	-7481	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1080	10.79	0.44	12	0.18	560.00	13652.00	9800	20240329	-38.37	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	9800	-38.37	20240329	4450	35.73	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
14	20250227	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-10	5	-0.17	177381790	29476	48.72	6040	6120	5890	7850	4230	6040	6017.84	0.91	-6956	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1078	10.77	0.44	12	0.16	560.00	13652.00	9800	20240329	-38.47	4450	20241209	35.51	8840	-31.79	20250114	4600	31.09	20250102	9800	-38.47	20240329	4450	35.51	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
15	20250227	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-30	5	-0.50	144355440	24002	39.67	6040	6120	5890	7850	4230	6040	6014.31	0.91	-5587	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1074	10.73	0.44	12	0.13	560.00	13652.00	9800	20240329	-38.67	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9800	-38.67	20240329	4450	35.06	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
16	20250227	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-20	5	-0.33	121637550	20210	33.40	6040	6120	5890	7850	4230	6040	6018.68	0.91	-6046	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1076	10.75	0.44	12	0.11	560.00	13652.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
17	20250227	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	30	2	0.50	8296350	1370	2.26	6040	6080	5990	7850	4230	6040	6055.73	0.91	-138	6273	6156	6023	5906	5773	6215	5965	89	1810	500	4220	10	1	17873425	1085	10.84	0.44	12	0.01	560.00	13652.00	9800	20240329	-38.06	4450	20241209	36.40	8840	-31.33	20250114	4600	31.96	20250102	9800	-38.06	20240329	4450	36.40	20241209	0.94	N	044340	500	89 억	163006	N	N	N	N
18	20250226	160521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	110	2	1.85	363250020	60075	258.67	5890	6140	5890	7700	4160	5930	6046.66	0.91	1234	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1080	10.79	0.44	12	0.34	560.00	13652.00	9800	20240329	-38.37	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	9800	-38.37	20240329	4450	35.73	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
19	20250226	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	130	2	2.19	337166880	55758	240.08	5890	6140	5890	7700	4160	5930	6046.97	0.91	2152	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1083	10.82	0.44	12	0.31	560.00	13652.00	9800	20240329	-38.16	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	9800	-38.16	20240329	4450	36.18	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
20	20250226	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	130	2	2.19	318347920	52645	226.67	5890	6140	5890	7700	4160	5930	6047.07	0.91	2556	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1083	10.82	0.44	12	0.29	560.00	13652.00	9800	20240329	-38.16	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	9800	-38.16	20240329	4450	36.18	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
21	20250226	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	90	2	1.52	292638720	48404	208.41	5890	6140	5890	7700	4160	5930	6045.75	0.91	2800	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1076	10.75	0.44	12	0.27	560.00	13652.00	9800	20240329	-38.57	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	9800	-38.57	20240329	4450	35.28	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
22	20250226	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	110	2	1.85	270165330	44667	192.32	5890	6140	5890	7700	4160	5930	6048.43	0.91	3197	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1080	10.79	0.44	12	0.25	560.00	13652.00	9800	20240329	-38.37	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	9800	-38.37	20240329	4450	35.73	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
23	20250226	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	110	2	1.85	263943340	43636	187.88	5890	6140	5890	7700	4160	5930	6048.75	0.91	3627	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1080	10.79	0.44	12	0.24	560.00	13652.00	9800	20240329	-38.37	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	9800	-38.37	20240329	4450	35.73	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
24	20250226	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	150	2	2.53	210196350	34776	149.74	5890	6140	5890	7700	4160	5930	6044.29	0.91	2490	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1087	10.86	0.45	12	0.19	560.00	13652.00	9800	20240329	-37.96	4450	20241209	36.63	8840	-31.22	20250114	4600	32.17	20250102	9800	-37.96	20240329	4450	36.63	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
25	20250226	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	20	2	0.34	16799350	2822	12.15	5890	6010	5890	7700	4160	5930	5952.99	0.91	-499	6016	5972	5926	5882	5836	5950	5860	89	1770	500	4150	10	1	17873425	1063	10.62	0.44	12	0.02	560.00	13652.00	9800	20240329	-39.29	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9800	-39.29	20240329	4450	33.71	20241209	0.95	N	044340	500	89 억	161949	N	N	N	N
26	20250225	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-10	5	-0.17	136997970	23135	65.40	5940	5970	5880	7720	4160	5940	5921.67	0.93	-4520	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1060	10.59	0.43	12	0.13	560.00	13652.00	9990	20240214	-40.64	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9800	-39.49	20240329	4450	33.26	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
27	20250225	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-10	5	-0.17	136205460	23001	65.02	5940	5970	5880	7720	4160	5940	5921.71	0.93	-4457	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1060	10.59	0.43	12	0.13	560.00	13652.00	9990	20240214	-40.64	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9800	-39.49	20240329	4450	33.26	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
28	20250225	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-30	5	-0.51	105617420	17819	50.37	5940	5970	5880	7720	4160	5940	5927.23	0.93	-2959	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1056	10.55	0.43	12	0.10	560.00	13652.00	9990	20240214	-40.84	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
29	20250225	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-30	5	-0.51	92191920	15545	43.94	5940	5970	5880	7720	4160	5940	5930.64	0.93	-2866	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1056	10.55	0.43	12	0.09	560.00	13652.00	9990	20240214	-40.84	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
30	20250225	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-10	5	-0.17	83983190	14157	40.02	5940	5970	5880	7720	4160	5940	5932.27	0.93	-2236	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1060	10.59	0.43	12	0.08	560.00	13652.00	9990	20240214	-40.64	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9800	-39.49	20240329	4450	33.26	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
31	20250225	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-20	5	-0.34	59313950	10009	28.29	5940	5970	5880	7720	4160	5940	5926.05	0.93	-1759	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1058	10.57	0.43	12	0.06	560.00	13652.00	9990	20240214	-40.74	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	9800	-39.59	20240329	4450	33.03	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
32	20250225	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-30	5	-0.51	46725220	7884	22.29	5940	5970	5880	7720	4160	5940	5926.57	0.93	-1681	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1056	10.55	0.43	12	0.04	560.00	13652.00	9990	20240214	-40.84	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
33	20250225	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-60	5	-1.01	4809780	814	2.30	5940	5940	5880	7720	4160	5940	5908.51	0.93	-3	6066	6002	5906	5842	5746	5955	5795	89	1780	500	4150	10	1	17873425	1051	10.50	0.43	12	0.00	560.00	13652.00	9990	20240214	-41.14	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	9800	-40.00	20240329	4450	32.13	20241209	0.94	N	044340	500	89 억	166471	N	N	N	N
34	20250224	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	10	2	0.17	208469480	35348	82.78	5970	5970	5810	7700	4160	5930	5897.39	0.94	-2200	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1062	10.61	0.44	12	0.20	560.00	13652.00	10150	20240213	-41.48	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9800	-39.39	20240329	4450	33.48	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
35	20250224	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-20	5	-0.34	191696800	32519	76.15	5970	5970	5810	7700	4160	5930	5894.87	0.94	-3539	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1056	10.55	0.43	12	0.18	560.00	13652.00	10150	20240213	-41.77	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
36	20250224	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-20	5	-0.34	175074930	29710	69.58	5970	5970	5810	7700	4160	5930	5892.74	0.94	-3722	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1056	10.55	0.43	12	0.17	560.00	13652.00	10150	20240213	-41.77	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
37	20250224	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	0	3	0.00	165196890	28042	65.67	5970	5970	5810	7700	4160	5930	5890.99	0.94	-3904	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1060	10.59	0.43	12	0.16	560.00	13652.00	10150	20240213	-41.58	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9800	-39.49	20240329	4450	33.26	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
38	20250224	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	20	2	0.34	129797620	22073	51.69	5970	5970	5810	7700	4160	5930	5880.29	0.94	-3092	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1063	10.62	0.44	12	0.12	560.00	13652.00	10150	20240213	-41.38	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9800	-39.29	20240329	4450	33.71	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
39	20250224	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-70	5	-1.18	115930790	19734	46.21	5970	5970	5810	7700	4160	5930	5874.55	0.94	-2679	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1047	10.46	0.43	12	0.11	560.00	13652.00	10150	20240213	-42.27	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9800	-40.20	20240329	4450	31.69	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
40	20250224	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-80	5	-1.35	69290730	11837	27.72	5970	5970	5810	7700	4160	5930	5853.47	0.94	17	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1046	10.45	0.43	12	0.07	560.00	13652.00	10150	20240213	-42.36	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
41	20250224	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-50	5	-0.84	16824210	2855	6.69	5970	5970	5820	7700	4160	5930	5892.34	0.94	-434	6156	6042	5846	5732	5536	6100	5790	89	1770	500	4150	10	1	17873425	1051	10.50	0.43	12	0.02	560.00	13652.00	10150	20240213	-42.07	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	9800	-40.00	20240329	4450	32.13	20241209	0.94	N	044340	500	89 억	168606	N	N	N	N
42	20250221	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	180	2	3.13	250049870	42667	109.11	5650	5960	5650	7470	4030	5750	5860.49	0.91	6756	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1060	10.59	0.43	12	0.24	560.00	13652.00	10150	20240213	-41.58	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9800	-39.49	20240329	4450	33.26	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
43	20250221	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	160	2	2.78	206508070	35314	90.31	5650	5930	5650	7470	4030	5750	5847.77	0.91	6624	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1056	10.55	0.43	12	0.20	560.00	13652.00	10150	20240213	-41.77	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9800	-39.69	20240329	4450	32.81	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
44	20250221	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	130	2	2.26	172814830	29600	75.70	5650	5920	5650	7470	4030	5750	5838.34	0.91	3835	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1051	10.50	0.43	12	0.17	560.00	13652.00	10150	20240213	-42.07	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	9800	-40.00	20240329	4450	32.13	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
45	20250221	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	150	2	2.61	165910430	28425	72.69	5650	5920	5650	7470	4030	5750	5836.78	0.91	3935	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1055	10.54	0.43	12	0.16	560.00	13652.00	10150	20240213	-41.87	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9800	-39.80	20240329	4450	32.58	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
46	20250221	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	150	2	2.61	140728730	24155	61.77	5650	5920	5650	7470	4030	5750	5826.07	0.91	3332	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1055	10.54	0.43	12	0.14	560.00	13652.00	10150	20240213	-41.87	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9800	-39.80	20240329	4450	32.58	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
47	20250221	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	170	2	2.96	118226480	20332	52.00	5650	5920	5650	7470	4030	5750	5814.80	0.91	3400	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1058	10.57	0.43	12	0.11	560.00	13652.00	10150	20240213	-41.67	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	9800	-39.59	20240329	4450	33.03	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
48	20250221	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	80	2	1.39	68505490	11866	30.35	5650	5850	5650	7470	4030	5750	5773.26	0.91	4291	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1042	10.41	0.43	12	0.07	560.00	13652.00	10150	20240213	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
49	20250221	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	20	2	0.35	17626820	3099	7.93	5650	5850	5650	7470	4030	5750	5687.91	0.91	599	5876	5812	5756	5692	5636	5810	5690	89	1720	500	4020	10	1	17873425	1031	10.30	0.42	12	0.02	560.00	13652.00	10150	20240213	-43.15	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9800	-41.12	20240329	4450	29.66	20241209	0.95	N	044340	500	89 억	161918	N	N	N	N
50	20250220	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-50	5	-0.86	224658130	39102	84.09	5750	5820	5700	7540	4060	5800	5745.44	0.88	4991	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1028	10.27	0.42	12	0.22	560.00	13652.00	10150	20240213	-43.35	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9800	-41.33	20240329	4450	29.21	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
51	20250220	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-50	5	-0.86	216746800	37725	81.13	5750	5820	5700	7540	4060	5800	5745.44	0.88	6181	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1028	10.27	0.42	12	0.21	560.00	13652.00	10150	20240213	-43.35	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9800	-41.33	20240329	4450	29.21	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
52	20250220	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-70	5	-1.21	197009380	34292	73.74	5750	5820	5700	7540	4060	5800	5745.05	0.88	7130	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1024	10.23	0.42	12	0.19	560.00	13652.00	10150	20240213	-43.55	4450	20241209	28.76	8840	-35.18	20250114	4600	24.57	20250102	9800	-41.53	20240329	4450	28.76	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
53	20250220	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-70	5	-1.21	184343780	32085	69.00	5750	5820	5700	7540	4060	5800	5745.48	0.88	6977	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1024	10.23	0.42	12	0.18	560.00	13652.00	10150	20240213	-43.55	4450	20241209	28.76	8840	-35.18	20250114	4600	24.57	20250102	9800	-41.53	20240329	4450	28.76	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
54	20250220	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-40	5	-0.69	103833820	18013	38.74	5750	5820	5720	7540	4060	5800	5764.38	0.88	3872	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1030	10.29	0.42	12	0.10	560.00	13652.00	10150	20240213	-43.25	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9800	-41.22	20240329	4450	29.44	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
55	20250220	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-10	5	-0.17	72390900	12565	27.02	5750	5820	5720	7540	4060	5800	5761.31	0.88	2901	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1035	10.34	0.42	12	0.07	560.00	13652.00	10150	20240213	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9800	-40.92	20240329	4450	30.11	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
56	20250220	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-40	5	-0.69	56760610	9854	21.19	5750	5820	5720	7540	4060	5800	5760.16	0.88	2393	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1030	10.29	0.42	12	0.06	560.00	13652.00	10150	20240213	-43.25	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9800	-41.22	20240329	4450	29.44	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
57	20250220	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-30	5	-0.52	24792810	4314	9.28	5750	5800	5720	7540	4060	5800	5747.06	0.88	1332	5980	5890	5800	5710	5620	5845	5665	89	1740	500	4060	10	1	17873425	1031	10.30	0.42	12	0.02	560.00	13652.00	10150	20240213	-43.15	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9800	-41.12	20240329	4450	29.66	20241209	0.95	N	044340	500	89 억	156912	N	N	N	N
58	20250219	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	267564950	46306	118.35	5890	5890	5710	7590	4090	5840	5778.16	0.92	-8278	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.26	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
59	20250219	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	252819970	43764	111.86	5890	5890	5710	7590	4090	5840	5776.89	0.92	-8018	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.24	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
60	20250219	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-80	5	-1.37	235396690	40758	104.17	5890	5890	5710	7590	4090	5840	5775.47	0.92	-8697	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1030	10.29	0.42	12	0.23	560.00	13652.00	10150	20240213	-43.25	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9800	-41.22	20240329	4450	29.44	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
61	20250219	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-50	5	-0.86	223040910	38619	98.71	5890	5890	5710	7590	4090	5840	5775.42	0.92	-8579	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1035	10.34	0.42	12	0.22	560.00	13652.00	10150	20240213	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9800	-40.92	20240329	4450	30.11	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
62	20250219	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-60	5	-1.03	206361470	35728	91.32	5890	5890	5710	7590	4090	5840	5775.90	0.92	-9597	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1033	10.32	0.42	12	0.20	560.00	13652.00	10150	20240213	-43.05	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9800	-41.02	20240329	4450	29.89	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
63	20250219	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	197298500	34160	87.31	5890	5890	5710	7590	4090	5840	5775.72	0.92	-10080	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.19	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
64	20250219	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-60	5	-1.03	59933220	10352	26.46	5890	5890	5740	7590	4090	5840	5789.53	0.92	-4228	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1033	10.32	0.42	12	0.06	560.00	13652.00	10150	20240213	-43.05	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9800	-41.02	20240329	4450	29.89	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
65	20250219	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	15363130	2630	6.72	5890	5890	5820	7590	4090	5840	5841.49	0.92	-1572	5980	5910	5820	5750	5660	5865	5705	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.01	560.00	13652.00	10150	20240213	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.96	N	044340	500	89 억	165192	N	N	N	N
66	20250218	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	0	3	0.00	226066810	38922	125.68	5880	5890	5730	7590	4090	5840	5808.20	0.87	10261	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1044	10.43	0.43	12	0.22	560.00	13652.00	10150	20240213	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9800	-40.41	20240329	4450	31.24	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
67	20250218	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-10	5	-0.17	209937930	36151	116.73	5880	5890	5730	7590	4090	5840	5807.25	0.87	11843	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1042	10.41	0.43	12	0.20	560.00	13652.00	10150	20240213	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
68	20250218	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-10	5	-0.17	194827700	33553	108.34	5880	5890	5730	7590	4090	5840	5806.57	0.87	10666	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1042	10.41	0.43	12	0.19	560.00	13652.00	10150	20240213	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
69	20250218	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	186834030	32181	103.91	5880	5890	5730	7590	4090	5840	5805.72	0.87	9871	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.18	560.00	13652.00	10150	20240213	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
70	20250218	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	20	2	0.34	134280590	23160	74.78	5880	5890	5730	7590	4090	5840	5797.95	0.87	9422	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1047	10.46	0.43	12	0.13	560.00	13652.00	10150	20240213	-42.27	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9800	-40.20	20240329	4450	31.69	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
71	20250218	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-40	5	-0.68	84186660	14564	47.03	5880	5890	5730	7590	4090	5840	5780.46	0.87	3007	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1037	10.36	0.42	12	0.08	560.00	13652.00	10150	20240213	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9800	-40.82	20240329	4450	30.34	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
72	20250218	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-50	5	-0.86	77836310	13468	43.49	5880	5890	5730	7590	4090	5840	5779.35	0.87	2733	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1035	10.34	0.42	12	0.08	560.00	13652.00	10150	20240213	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9800	-40.92	20240329	4450	30.11	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
73	20250218	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	0	3	0.00	6313460	1075	3.47	5880	5890	5810	7590	4090	5840	5872.99	0.87	-699	5953	5896	5813	5756	5673	5925	5785	89	1750	500	4080	10	1	17873425	1044	10.43	0.43	12	0.01	560.00	13652.00	10150	20240213	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9800	-40.41	20240329	4450	31.24	20241209	0.97	N	044340	500	89 억	154933	N	N	N	N
74	20250217	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	0	3	0.00	176521230	30383	94.08	5830	5870	5730	7590	4090	5840	5809.86	0.83	6506	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1044	10.43	0.43	12	0.17	560.00	13652.00	10150	20240202	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9800	-40.41	20240329	4450	31.24	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
75	20250217	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	10	2	0.17	167958920	28918	89.55	5830	5870	5730	7590	4090	5840	5808.11	0.83	5944	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1046	10.45	0.43	12	0.16	560.00	13652.00	10150	20240202	-42.36	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
76	20250217	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-30	5	-0.51	150819550	25984	80.46	5830	5870	5730	7590	4090	5840	5804.32	0.83	5847	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1038	10.38	0.43	12	0.15	560.00	13652.00	10150	20240202	-42.76	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9800	-40.71	20240329	4450	30.56	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
77	20250217	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-10	5	-0.17	135142320	23289	72.12	5830	5870	5730	7590	4090	5840	5802.84	0.83	5525	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1042	10.41	0.43	12	0.13	560.00	13652.00	10150	20240202	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9800	-40.51	20240329	4450	31.01	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
78	20250217	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	107056040	18469	57.19	5830	5870	5730	7590	4090	5840	5796.53	0.83	2765	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.10	560.00	13652.00	10150	20240202	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
79	20250217	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	10	2	0.17	96238370	16615	51.45	5830	5870	5730	7590	4090	5840	5792.26	0.83	2592	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1046	10.45	0.43	12	0.09	560.00	13652.00	10150	20240202	-42.36	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
80	20250217	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-20	5	-0.34	69017600	11935	36.96	5830	5870	5730	7590	4090	5840	5782.79	0.83	1072	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1040	10.39	0.43	12	0.07	560.00	13652.00	10150	20240202	-42.66	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9800	-40.61	20240329	4450	30.79	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
81	20250217	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	10	2	0.17	12468370	2148	6.65	5830	5850	5780	7590	4090	5840	5804.64	0.83	-92	5993	5916	5833	5756	5673	5875	5715	89	1750	500	4080	10	1	17873425	1046	10.45	0.43	12	0.01	560.00	13652.00	10150	20240202	-42.36	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9800	-40.31	20240329	4450	31.46	20241209	0.99	N	044340	500	89 억	148429	N	N	N	N
82	20250214	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	40	2	0.69	185192770	31941	92.22	5860	5910	5750	7540	4060	5800	5797.96	0.85	-4231	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1044	10.43	0.43	12	0.18	560.00	13652.00	10150	20240201	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9990	-41.54	20240214	4450	31.24	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
83	20250214	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-30	5	-0.52	167579540	28902	83.44	5860	5910	5750	7540	4060	5800	5798.20	0.85	-5458	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1031	10.30	0.42	12	0.16	560.00	13652.00	10150	20240201	-43.15	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9990	-42.24	20240214	4450	29.66	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
84	20250214	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-10	5	-0.17	147137270	25373	73.26	5860	5910	5750	7540	4060	5800	5798.97	0.85	-4011	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1035	10.34	0.42	12	0.14	560.00	13652.00	10150	20240201	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9990	-42.04	20240214	4450	30.11	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
85	20250214	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	0	3	0.00	129571360	22336	64.49	5860	5910	5750	7540	4060	5800	5801.01	0.85	-5415	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1037	10.36	0.42	12	0.12	560.00	13652.00	10150	20240201	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9990	-41.94	20240214	4450	30.34	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
86	20250214	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-20	5	-0.34	106996560	18423	53.19	5860	5910	5760	7540	4060	5800	5807.77	0.85	-5635	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1033	10.32	0.42	12	0.10	560.00	13652.00	10150	20240201	-43.05	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9990	-42.14	20240214	4450	29.89	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
87	20250214	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	10	2	0.17	67151050	11550	33.35	5860	5910	5780	7540	4060	5800	5813.94	0.85	-2361	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1038	10.38	0.43	12	0.06	560.00	13652.00	10150	20240201	-42.76	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9990	-41.84	20240214	4450	30.56	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
88	20250214	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	10	2	0.17	40736280	6993	20.19	5860	5910	5780	7540	4060	5800	5825.29	0.85	-534	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1038	10.38	0.43	12	0.04	560.00	13652.00	10150	20240201	-42.76	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9990	-41.84	20240214	4450	30.56	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
89	20250214	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	90	2	1.55	7498080	1279	3.69	5860	5910	5810	7540	4060	5800	5862.46	0.85	-452	5960	5880	5830	5750	5700	5855	5725	89	1740	500	4060	10	1	17873425	1053	10.52	0.43	12	0.01	560.00	13652.00	10150	20240201	-41.97	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9990	-41.04	20240214	4450	32.36	20241209	1.00	N	044340	500	89 억	152662	N	N	N	N
90	20250213	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-70	5	-1.19	201556240	34492	85.13	5810	5910	5780	7630	4110	5870	5843.56	0.82	5587	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1037	10.36	0.42	12	0.19	560.00	13652.00	10150	20240201	-42.86	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	10150	-42.86	20240213	4450	30.34	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
91	20250213	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-10	5	-0.17	188458760	32236	79.56	5810	5910	5780	7630	4110	5870	5846.22	0.82	5798	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1047	10.46	0.43	12	0.18	560.00	13652.00	10150	20240201	-42.27	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	10150	-42.27	20240213	4450	31.69	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
92	20250213	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	10	2	0.17	149793070	25630	63.26	5810	5910	5780	7630	4110	5870	5844.44	0.82	5552	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1051	10.50	0.43	12	0.14	560.00	13652.00	10150	20240201	-42.07	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	10150	-42.07	20240213	4450	32.13	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
93	20250213	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	0	3	0.00	125492680	21503	53.07	5810	5910	5780	7630	4110	5870	5836.05	0.82	4836	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1049	10.48	0.43	12	0.12	560.00	13652.00	10150	20240201	-42.17	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	10150	-42.17	20240213	4450	31.91	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
94	20250213	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-30	5	-0.51	100392050	17224	42.51	5810	5910	5780	7630	4110	5870	5828.61	0.82	2412	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1044	10.43	0.43	12	0.10	560.00	13652.00	10150	20240201	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
95	20250213	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-30	5	-0.51	87868890	15073	37.20	5810	5910	5780	7630	4110	5870	5829.56	0.82	1971	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1044	10.43	0.43	12	0.08	560.00	13652.00	10150	20240201	-42.46	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
96	20250213	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-40	5	-0.68	76061240	13049	32.21	5810	5910	5780	7630	4110	5870	5828.89	0.82	1491	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1042	10.41	0.43	12	0.07	560.00	13652.00	10150	20240201	-42.56	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	10150	-42.56	20240213	4450	31.01	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
97	20250213	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-80	5	-1.36	12579900	2167	5.35	5810	5840	5780	7630	4110	5870	5805.21	0.82	-398	6043	5956	5853	5766	5663	5905	5715	89	1760	500	4100	10	1	17873425	1035	10.34	0.42	12	0.01	560.00	13652.00	10150	20240201	-42.96	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	10150	-42.96	20240213	4450	30.11	20241209	1.02	N	044340	500	89 억	146991	N	N	N	N
98	20250212	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-60	5	-1.01	234762920	40319	92.47	5940	5940	5750	7700	4160	5930	5822.63	0.77	9336	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1049	10.48	0.43	12	0.23	560.00	13652.00	10300	20240130	-43.01	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	10150	-42.17	20240213	4450	31.91	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
99	20250212	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-70	5	-1.18	223728450	38437	88.15	5940	5940	5750	7700	4160	5930	5820.65	0.77	8158	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1047	10.46	0.43	12	0.22	560.00	13652.00	10300	20240130	-43.11	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	10150	-42.27	20240213	4450	31.69	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
100	20250212	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-50	5	-0.84	208405250	35827	82.16	5940	5940	5750	7700	4160	5930	5816.99	0.77	7962	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1051	10.50	0.43	12	0.20	560.00	13652.00	10300	20240130	-42.91	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	10150	-42.07	20240213	4450	32.13	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
101	20250212	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-100	5	-1.69	182349580	31354	71.91	5940	5940	5750	7700	4160	5930	5815.83	0.77	7299	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1042	10.41	0.43	12	0.18	560.00	13652.00	10300	20240130	-43.40	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	10150	-42.56	20240213	4450	31.01	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
102	20250212	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-100	5	-1.69	163994330	28204	64.68	5940	5940	5750	7700	4160	5930	5814.58	0.77	5981	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1042	10.41	0.43	12	0.16	560.00	13652.00	10300	20240130	-43.40	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	10150	-42.56	20240213	4450	31.01	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
103	20250212	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-90	5	-1.52	155666670	26778	61.41	5940	5940	5750	7700	4160	5930	5813.23	0.77	5295	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1044	10.43	0.43	12	0.15	560.00	13652.00	10300	20240130	-43.30	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
104	20250212	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-140	5	-2.36	144608890	24882	57.06	5940	5940	5750	7700	4160	5930	5811.79	0.77	4339	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1035	10.34	0.42	12	0.14	560.00	13652.00	10300	20240130	-43.79	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	10150	-42.96	20240213	4450	30.11	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
105	20250212	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-30	5	-0.51	4688830	793	1.82	5940	5940	5870	7700	4160	5930	5912.77	0.77	-356	6096	6012	5926	5842	5756	5970	5800	89	1770	500	4150	10	1	17873425	1055	10.54	0.43	12	0.00	560.00	13652.00	10300	20240130	-42.72	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	10150	-41.87	20240213	4450	32.58	20241209	1.01	N	044340	500	89 억	138007	N	N	N	N
106	20250211	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-30	5	-0.50	258397420	43541	64.13	5960	6010	5840	7740	4180	5960	5934.58	0.79	-2621	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1060	10.59	0.43	12	0.24	560.00	13652.00	10300	20240130	-42.43	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	10150	-41.58	20240213	4450	33.26	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
107	20250211	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-80	5	-1.34	243839670	41078	60.51	5960	6010	5840	7740	4180	5960	5936.02	0.79	-4214	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1051	10.50	0.43	12	0.23	560.00	13652.00	10300	20240130	-42.91	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	10150	-42.07	20240213	4450	32.13	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
108	20250211	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-70	5	-1.17	210303310	35370	52.10	5960	6010	5890	7740	4180	5960	5945.81	0.79	-4120	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1053	10.52	0.43	12	0.20	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
109	20250211	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-30	5	-0.50	159045820	26727	39.37	5960	6010	5900	7740	4180	5960	5950.75	0.79	-5936	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1060	10.59	0.43	12	0.15	560.00	13652.00	10300	20240130	-42.43	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	10150	-41.58	20240213	4450	33.26	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
110	20250211	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-40	5	-0.67	143665260	24129	35.54	5960	6010	5910	7740	4180	5960	5954.05	0.79	-4065	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1058	10.57	0.43	12	0.13	560.00	13652.00	10300	20240130	-42.52	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	10150	-41.67	20240213	4450	33.03	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
111	20250211	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	0	3	0.00	119605340	20077	29.57	5960	6010	5930	7740	4180	5960	5957.33	0.79	-2193	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1065	10.64	0.44	12	0.11	560.00	13652.00	10300	20240130	-42.14	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	10150	-41.28	20240213	4450	33.93	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
112	20250211	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-20	5	-0.34	90993540	15263	22.48	5960	6010	5930	7740	4180	5960	5961.71	0.79	-2083	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1062	10.61	0.44	12	0.09	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
113	20250211	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	40	2	0.67	22970140	3837	5.65	5960	6010	5960	7740	4180	5960	5986.48	0.79	-1354	6206	6082	5956	5832	5706	6020	5770	89	1780	500	4170	10	1	17873425	1072	10.71	0.44	12	0.02	560.00	13652.00	10300	20240130	-41.75	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	10150	-40.89	20240213	4450	34.83	20241209	1.01	N	044340	500	89 억	140517	N	N	N	N
114	20250210	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-40	5	-0.67	405373530	67823	86.07	6000	6080	5830	7800	4200	6000	5976.94	0.73	11415	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1065	10.64	0.44	12	0.38	560.00	13652.00	10300	20240130	-42.14	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	10150	-41.28	20240213	4450	33.93	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
115	20250210	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-60	5	-1.00	386157810	64590	81.96	6000	6080	5830	7800	4200	6000	5978.60	0.73	10761	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1062	10.61	0.44	12	0.36	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
116	20250210	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	10	2	0.17	299308330	50071	63.54	6000	6080	5830	7800	4200	6000	5977.68	0.73	4554	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1074	10.73	0.44	12	0.28	560.00	13652.00	10300	20240130	-41.65	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	10150	-40.79	20240213	4450	35.06	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
117	20250210	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	10	2	0.17	200432020	33688	42.75	6000	6070	5830	7800	4200	6000	5949.66	0.73	-319	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1074	10.73	0.44	12	0.19	560.00	13652.00	10300	20240130	-41.65	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	10150	-40.79	20240213	4450	35.06	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
118	20250210	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	20	2	0.33	171846090	28934	36.72	6000	6070	5830	7800	4200	6000	5939.24	0.73	2143	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1076	10.75	0.44	12	0.16	560.00	13652.00	10300	20240130	-41.55	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	10150	-40.69	20240213	4450	35.28	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
119	20250210	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	20	2	0.33	136415880	23056	29.26	6000	6050	5830	7800	4200	6000	5916.72	0.73	2933	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1076	10.75	0.44	12	0.13	560.00	13652.00	10300	20240130	-41.55	4450	20241209	35.28	8840	-31.90	20250114	4600	30.87	20250102	10150	-40.69	20240213	4450	35.28	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
120	20250210	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-40	5	-0.67	99405420	16876	21.42	6000	6050	5830	7800	4200	6000	5890.34	0.73	3170	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1065	10.64	0.44	12	0.09	560.00	13652.00	10300	20240130	-42.14	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	10150	-41.28	20240213	4450	33.93	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
121	20250210	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-160	5	-2.67	21996490	3707	4.70	6000	6050	5840	7800	4200	6000	5933.77	0.73	-176	6146	6072	5936	5862	5726	6110	5900	89	1800	500	4200	10	1	17873425	1044	10.43	0.43	12	0.02	560.00	13652.00	10300	20240130	-43.30	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	10150	-42.46	20240213	4450	31.24	20241209	1.06	N	044340	500	89 억	129673	N	N	N	N
122	20250207	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	70	2	1.18	455790660	77426	79.41	5890	6010	5800	7700	4160	5930	5886.69	0.69	6487	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1072	10.71	0.44	12	0.43	560.00	13652.00	10300	20240130	-41.75	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	10150	-40.89	20240213	4450	34.83	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
123	20250207	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	50	2	0.84	421997340	71782	73.62	5890	5990	5800	7700	4160	5930	5878.84	0.69	8166	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1069	10.68	0.44	12	0.40	560.00	13652.00	10300	20240130	-41.94	4450	20241209	34.38	8840	-32.35	20250114	4600	30.00	20250102	10150	-41.08	20240213	4450	34.38	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
124	20250207	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	10	2	0.17	365787260	62349	63.95	5890	5970	5800	7700	4160	5930	5866.72	0.69	8214	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1062	10.61	0.44	12	0.35	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
125	20250207	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-20	5	-0.34	267340910	45660	46.83	5890	5950	5800	7700	4160	5930	5854.96	0.69	6156	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1056	10.55	0.43	12	0.26	560.00	13652.00	10300	20240130	-42.62	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	10150	-41.77	20240213	4450	32.81	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
126	20250207	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-40	5	-0.67	249266440	42597	43.69	5890	5950	5800	7700	4160	5930	5851.65	0.69	5903	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1053	10.52	0.43	12	0.24	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
127	20250207	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-40	5	-0.67	218631300	37379	38.34	5890	5950	5800	7700	4160	5930	5848.94	0.69	6217	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1053	10.52	0.43	12	0.21	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
128	20250207	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-80	5	-1.35	170594350	29184	29.93	5890	5950	5800	7700	4160	5930	5845.34	0.69	3744	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1046	10.45	0.43	12	0.16	560.00	13652.00	10300	20240130	-43.20	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	10150	-42.36	20240213	4450	31.46	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
129	20250207	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-40	5	-0.67	25460000	4312	4.42	5890	5950	5880	7700	4160	5930	5904.17	0.69	304	6416	6172	5976	5732	5536	6075	5635	89	1770	500	4150	10	1	17873425	1053	10.52	0.43	12	0.02	560.00	13652.00	10300	20240130	-42.82	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	10150	-41.97	20240213	4450	32.36	20241209	1.05	N	044340	500	89 억	123693	N	N	N	N
130	20250206	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-180	5	-2.95	585087510	97134	122.78	6110	6220	5780	7940	4280	6110	6023.51	0.63	10794	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1060	10.59	0.43	12	0.54	560.00	13652.00	10300	20240130	-42.43	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	10150	-41.58	20240213	4450	33.26	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
131	20250206	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-110	5	-1.80	449195630	74127	93.70	6110	6220	5950	7940	4280	6110	6059.81	0.63	5317	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1072	10.71	0.44	12	0.41	560.00	13652.00	10300	20240130	-41.75	4450	20241209	34.83	8840	-32.13	20250114	4600	30.43	20250102	10150	-40.89	20240213	4450	34.83	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
132	20250206	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-70	5	-1.15	336555870	55386	70.01	6110	6220	6000	7940	4280	6110	6076.55	0.63	7410	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1080	10.79	0.44	12	0.31	560.00	13652.00	10300	20240130	-41.36	4450	20241209	35.73	8840	-31.67	20250114	4600	31.30	20250102	10150	-40.49	20240213	4450	35.73	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
133	20250206	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	320279390	52705	66.62	6110	6220	6000	7940	4280	6110	6076.83	0.63	8138	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1083	10.82	0.44	12	0.29	560.00	13652.00	10300	20240130	-41.17	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	10150	-40.30	20240213	4450	36.18	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
134	20250206	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-10	5	-0.16	297519510	48941	61.86	6110	6220	6000	7940	4280	6110	6079.15	0.63	7174	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1090	10.89	0.45	12	0.27	560.00	13652.00	10300	20240130	-40.78	4450	20241209	37.08	8840	-31.00	20250114	4600	32.61	20250102	10150	-39.90	20240213	4450	37.08	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
135	20250206	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-60	5	-0.98	191617390	31428	39.73	6110	6220	6000	7940	4280	6110	6097.03	0.63	3671	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1081	10.80	0.44	12	0.18	560.00	13652.00	10300	20240130	-41.26	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	10150	-40.39	20240213	4450	35.96	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
136	20250206	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	10	2	0.16	98935300	16146	20.41	6110	6220	6060	7940	4280	6110	6127.54	0.63	845	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1094	10.93	0.45	12	0.09	560.00	13652.00	10300	20240130	-40.58	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	10150	-39.70	20240213	4450	37.53	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
137	20250206	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	20838150	3428	4.33	6110	6110	6060	7940	4280	6110	6078.79	0.63	807	6370	6240	6150	6020	5930	6195	5975	89	1830	500	4270	10	1	17873425	1083	10.82	0.44	12	0.02	560.00	13652.00	10300	20240130	-41.17	4450	20241209	36.18	8840	-31.45	20250114	4600	31.74	20250102	10150	-40.30	20240213	4450	36.18	20241209	1.06	N	044340	500	89 억	113233	N	N	N	N
138	20250205	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-40	5	-0.65	484604530	78465	63.53	6150	6280	6060	7990	4310	6150	6176.19	0.56	12613	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1092	10.91	0.45	12	0.44	560.00	13652.00	10300	20240130	-40.68	4450	20241209	37.30	8840	-30.88	20250114	4600	32.83	20250102	10150	-39.80	20240213	4450	37.30	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
139	20250205	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-20	5	-0.33	400342580	64639	52.34	6150	6280	6060	7990	4310	6150	6193.51	0.56	5053	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1096	10.95	0.45	12	0.36	560.00	13652.00	10300	20240130	-40.49	4450	20241209	37.75	8840	-30.66	20250114	4600	33.26	20250102	10150	-39.61	20240213	4450	37.75	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
140	20250205	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	50	2	0.81	358667090	57860	46.85	6150	6280	6060	7990	4310	6150	6198.88	0.56	4117	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1108	11.07	0.45	12	0.32	560.00	13652.00	10300	20240130	-39.81	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	10150	-38.92	20240213	4450	39.33	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
141	20250205	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	70	2	1.14	341827350	55156	44.66	6150	6280	6060	7990	4310	6150	6197.46	0.56	4911	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1112	11.11	0.46	12	0.31	560.00	13652.00	10300	20240130	-39.61	4450	20241209	39.78	8840	-29.64	20250114	4600	35.22	20250102	10150	-38.72	20240213	4450	39.78	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
142	20250205	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	275826950	44574	36.09	6150	6280	6060	7990	4310	6150	6188.07	0.56	8154	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1101	11.00	0.45	12	0.25	560.00	13652.00	10300	20240130	-40.19	4450	20241209	38.43	8840	-30.32	20250114	4600	33.91	20250102	10150	-39.31	20240213	4450	38.43	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
143	20250205	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	90	2	1.46	189210190	30577	24.76	6150	6280	6060	7990	4310	6150	6187.99	0.56	1502	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1115	11.14	0.46	12	0.17	560.00	13652.00	10300	20240130	-39.42	4450	20241209	40.22	8840	-29.41	20250114	4600	35.65	20250102	10150	-38.52	20240213	4450	40.22	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
144	20250205	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	50	2	0.81	121913030	19783	16.02	6150	6240	6060	7990	4310	6150	6162.51	0.56	1041	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1108	11.07	0.45	12	0.11	560.00	13652.00	10300	20240130	-39.81	4450	20241209	39.33	8840	-29.86	20250114	4600	34.78	20250102	10150	-38.92	20240213	4450	39.33	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
145	20250205	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-40	5	-0.65	28748970	4700	3.81	6150	6170	6060	7990	4310	6150	6116.80	0.56	841	6443	6296	6053	5906	5663	6370	5980	89	1840	500	4300	10	1	17873425	1092	10.91	0.45	12	0.03	560.00	13652.00	10300	20240130	-40.68	4450	20241209	37.30	8840	-30.88	20250114	4600	32.83	20250102	10150	-39.80	20240213	4450	37.30	20241209	1.20	N	044340	500	89 억	100686	N	N	N	N
146	20250204	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	310	2	5.31	745432080	122539	44.57	5810	6200	5810	7590	4090	5840	6084.63	0.51	9280	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1099	10.98	0.45	12	0.69	560.00	13652.00	10300	20240130	-40.29	4450	20241209	38.20	8840	-30.43	20250114	4600	33.70	20250102	10150	-39.41	20240213	4450	38.20	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
147	20250204	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	330	2	5.65	721492490	118644	43.15	5810	6200	5810	7590	4090	5840	6082.60	0.51	8766	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1103	11.02	0.45	12	0.66	560.00	13652.00	10300	20240130	-40.10	4450	20241209	38.65	8840	-30.20	20250114	4600	34.13	20250102	10150	-39.21	20240213	4450	38.65	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
148	20250204	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	280	2	4.79	633085920	104235	37.91	5810	6200	5810	7590	4090	5840	6075.23	0.51	9474	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1094	10.93	0.45	12	0.58	560.00	13652.00	10300	20240130	-40.58	4450	20241209	37.53	8840	-30.77	20250114	4600	33.04	20250102	10150	-39.70	20240213	4450	37.53	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
149	20250204	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	260	2	4.45	484565840	80034	29.11	5810	6200	5810	7590	4090	5840	6056.41	0.51	4203	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1090	10.89	0.45	12	0.45	560.00	13652.00	10300	20240130	-40.78	4450	20241209	37.08	8840	-31.00	20250114	4600	32.61	20250102	10150	-39.90	20240213	4450	37.08	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
150	20250204	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	330	2	5.65	373623660	62030	22.56	5810	6170	5810	7590	4090	5840	6025.38	0.51	4631	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1103	11.02	0.45	12	0.35	560.00	13652.00	10300	20240130	-40.10	4450	20241209	38.65	8840	-30.20	20250114	4600	34.13	20250102	10150	-39.21	20240213	4450	38.65	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
151	20250204	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	250	2	4.28	294418560	49093	17.86	5810	6110	5810	7590	4090	5840	5999.45	0.51	8909	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1088	10.88	0.45	12	0.27	560.00	13652.00	10300	20240130	-40.87	4450	20241209	36.85	8840	-31.11	20250114	4600	32.39	20250102	10150	-40.00	20240213	4450	36.85	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
152	20250204	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	150	2	2.57	173182460	29041	10.56	5810	6060	5810	7590	4090	5840	5966.45	0.51	8079	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1071	10.70	0.44	12	0.16	560.00	13652.00	10300	20240130	-41.84	4450	20241209	34.61	8840	-32.24	20250114	4600	30.22	20250102	10150	-40.99	20240213	4450	34.61	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N
153	20250204	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	100	2	1.71	20869490	3573	1.30	5810	5950	5810	7590	4090	5840	5841.11	0.51	1154	6873	6356	6083	5566	5293	6220	5430	89	1750	500	4080	10	1	17873425	1062	10.61	0.44	12	0.02	560.00	13652.00	10300	20240130	-42.33	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	10150	-41.48	20240213	4450	33.48	20241209	1.19	N	044340	500	89 억	91522	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History