KissMeData/048430/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	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	620	2	7.67	4535052580	526543	1888.67	8040	8930	8000	10500	5660	8080	8612.70	1.62	60497	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	1002	5.80	0.75	12	4.57	1499.00	11641.00	11600	20240328	-25.00	6050	20240806	43.80	8930	-2.58	20250228	7610	14.32	20250102	11600	-25.00	20240328	6050	43.80	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
3	20250228	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	420	2	5.20	4302769750	499611	1792.07	8040	8930	8000	10500	5660	8080	8612.24	1.62	59705	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	979	5.67	0.73	12	4.34	1499.00	11641.00	11600	20240328	-26.72	6050	20240806	40.50	8930	-4.82	20250228	7610	11.70	20250102	11600	-26.72	20240328	6050	40.50	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
4	20250228	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	390	2	4.83	4137184430	480098	1722.08	8040	8930	8000	10500	5660	8080	8617.37	1.62	57279	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	976	5.65	0.73	12	4.17	1499.00	11641.00	11600	20240328	-26.98	6050	20240806	40.00	8930	-5.15	20250228	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
5	20250228	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	460	2	5.69	4047992370	469610	1684.46	8040	8930	8000	10500	5660	8080	8619.90	1.62	57371	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	984	5.70	0.73	12	4.08	1499.00	11641.00	11600	20240328	-26.38	6050	20240806	41.16	8930	-4.37	20250228	7610	12.22	20250102	11600	-26.38	20240328	6050	41.16	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
6	20250228	120536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	480	2	5.94	3829184080	443832	1591.99	8040	8930	8000	10500	5660	8080	8627.55	1.62	52113	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	986	5.71	0.74	12	3.85	1499.00	11641.00	11600	20240328	-26.21	6050	20240806	41.49	8930	-4.14	20250228	7610	12.48	20250102	11600	-26.21	20240328	6050	41.49	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
7	20250228	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	490	2	6.06	3348518230	388253	1392.64	8040	8930	8000	10500	5660	8080	8624.58	1.62	41862	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	987	5.72	0.74	12	3.37	1499.00	11641.00	11600	20240328	-26.12	6050	20240806	41.65	8930	-4.03	20250228	7610	12.61	20250102	11600	-26.12	20240328	6050	41.65	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
8	20250228	100536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	620	2	7.67	3049622500	353566	1268.22	8040	8930	8000	10500	5660	8080	8625.33	1.62	34329	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	1002	5.80	0.75	12	3.07	1499.00	11641.00	11600	20240328	-25.00	6050	20240806	43.80	8930	-2.58	20250228	7610	14.32	20250102	11600	-25.00	20240328	6050	43.80	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
9	20250228	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	20301770	2529	9.07	8040	8080	8000	10500	5660	8080	8027.59	1.62	-326	8306	8192	8126	8012	7946	8160	7980	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.02	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.85	N	048430	500	57 억	186340	N	N	N	N
10	20250227	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-130	5	-1.58	226515810	27867	83.07	8210	8240	8060	10670	5750	8210	8129.50	1.65	-4066	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	931	5.39	0.69	12	0.24	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
11	20250227	150531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-140	5	-1.71	209675750	25783	76.85	8210	8240	8060	10670	5750	8210	8132.30	1.65	-4525	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	930	5.38	0.69	12	0.22	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
12	20250227	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-90	5	-1.10	170541970	20938	62.41	8210	8240	8070	10670	5750	8210	8145.06	1.65	-4208	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	935	5.42	0.70	12	0.18	1499.00	11641.00	11600	20240328	-30.00	6050	20240806	34.21	8840	-8.14	20250121	7610	6.70	20250102	11600	-30.00	20240328	6050	34.21	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
13	20250227	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-70	5	-0.85	138382310	16963	50.56	8210	8240	8090	10670	5750	8210	8157.86	1.65	-3607	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	938	5.43	0.70	12	0.15	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8840	-7.92	20250121	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
14	20250227	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-70	5	-0.85	131873500	16161	48.17	8210	8240	8090	10670	5750	8210	8159.95	1.65	-3607	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	938	5.43	0.70	12	0.14	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8840	-7.92	20250121	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
15	20250227	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-80	5	-0.97	98755250	12077	36.00	8210	8240	8130	10670	5750	8210	8177.11	1.65	-3465	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	937	5.42	0.70	12	0.10	1499.00	11641.00	11600	20240328	-29.91	6050	20240806	34.38	8840	-8.03	20250121	7610	6.83	20250102	11600	-29.91	20240328	6050	34.38	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
16	20250227	100550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-10	5	-0.12	58879480	7190	21.43	8210	8240	8160	10670	5750	8210	8189.05	1.65	-1904	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	945	5.47	0.70	12	0.06	1499.00	11641.00	11600	20240328	-29.31	6050	20240806	35.54	8840	-7.24	20250121	7610	7.75	20250102	11600	-29.31	20240328	6050	35.54	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
17	20250227	090549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	20	2	0.24	5071690	617	1.84	8210	8240	8180	10670	5750	8210	8220.08	1.65	-390	8376	8292	8206	8122	8036	8335	8165	58	2460	500	5410	10	1	11520000	948	5.49	0.71	12	0.01	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8840	-6.90	20250121	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.79	N	048430	500	57 억	189926	N	N	N	N
18	20250226	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	40	2	0.49	272726090	33228	56.39	8170	8290	8120	10620	5720	8170	8208.00	1.57	9403	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	946	5.48	0.71	12	0.29	1499.00	11641.00	11600	20240328	-29.22	6050	20240806	35.70	8840	-7.13	20250121	7610	7.88	20250102	11600	-29.22	20240328	6050	35.70	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
19	20250226	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	10	2	0.12	249365780	30375	51.55	8170	8290	8120	10620	5720	8170	8209.90	1.57	8654	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	942	5.46	0.70	12	0.26	1499.00	11641.00	11600	20240328	-29.48	6050	20240806	35.21	8840	-7.47	20250121	7610	7.49	20250102	11600	-29.48	20240328	6050	35.21	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
20	20250226	140534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-20	5	-0.24	234230980	28522	48.41	8170	8290	8120	10620	5720	8170	8212.67	1.57	7971	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	939	5.44	0.70	12	0.25	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
21	20250226	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	10	2	0.12	194192760	23623	40.09	8170	8290	8120	10620	5720	8170	8221.04	1.57	6478	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	942	5.46	0.70	12	0.21	1499.00	11641.00	11600	20240328	-29.48	6050	20240806	35.21	8840	-7.47	20250121	7610	7.49	20250102	11600	-29.48	20240328	6050	35.21	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
22	20250226	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	70	2	0.86	172611750	20981	35.61	8170	8290	8120	10620	5720	8170	8227.74	1.57	5858	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	949	5.50	0.71	12	0.18	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
23	20250226	110532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	90	2	1.10	137231260	16679	28.31	8170	8290	8120	10620	5720	8170	8228.67	1.57	8437	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	952	5.51	0.71	12	0.14	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
24	20250226	100531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	50	2	0.61	104244230	12660	21.49	8170	8290	8120	10620	5720	8170	8235.43	1.57	5693	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	947	5.48	0.71	12	0.11	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8840	-7.01	20250121	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
25	20250226	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	50	2	0.61	50244810	6099	10.35	8170	8290	8120	10620	5720	8170	8241.12	1.57	3743	8390	8280	8110	8000	7830	8335	8055	58	2450	500	5390	10	1	11520000	947	5.48	0.71	12	0.05	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8840	-7.01	20250121	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.72	N	048430	500	57 억	180496	N	N	N	N
26	20250225	160529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	130	2	1.62	470464280	57856	83.28	8050	8220	7940	10450	5630	8040	8131.54	1.53	4136	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	941	5.45	0.70	12	0.50	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
27	20250225	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	130	2	1.62	435007900	53503	77.01	8050	8220	7940	10450	5630	8040	8130.70	1.53	4435	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	941	5.45	0.70	12	0.46	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
28	20250225	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	110	2	1.37	359773050	44285	63.75	8050	8190	7940	10450	5630	8040	8124.23	1.53	4688	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	939	5.44	0.70	12	0.38	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
29	20250225	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	80	2	1.00	308716610	38027	54.74	8050	8190	7940	10450	5630	8040	8118.56	1.53	6579	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	935	5.42	0.70	12	0.33	1499.00	11641.00	11600	20240328	-30.00	6050	20240806	34.21	8840	-8.14	20250121	7610	6.70	20250102	11600	-30.00	20240328	6050	34.21	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
30	20250225	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	80	2	1.00	295876420	36445	52.46	8050	8190	7940	10450	5630	8040	8118.65	1.53	7463	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	935	5.42	0.70	12	0.32	1499.00	11641.00	11600	20240328	-30.00	6050	20240806	34.21	8840	-8.14	20250121	7610	6.70	20250102	11600	-30.00	20240328	6050	34.21	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
31	20250225	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	140	2	1.74	253553140	31243	44.97	8050	8190	7940	10450	5630	8040	8115.76	1.53	8688	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	942	5.46	0.70	12	0.27	1499.00	11641.00	11600	20240328	-29.48	6050	20240806	35.21	8840	-7.47	20250121	7610	7.49	20250102	11600	-29.48	20240328	6050	35.21	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
32	20250225	100528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	110	2	1.37	151192040	18708	26.93	8050	8170	7940	10450	5630	8040	8081.90	1.53	6644	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	939	5.44	0.70	12	0.16	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
33	20250225	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-20	5	-0.25	29554160	3688	5.31	8050	8070	7940	10450	5630	8040	8012.87	1.53	706	8313	8176	7943	7806	7573	8245	7875	58	2410	500	5300	10	1	11520000	924	5.35	0.69	12	0.03	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8840	-9.28	20250121	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.74	N	048430	500	57 억	176276	N	N	N	N
34	20250224	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	230	2	2.94	535982680	67823	394.96	7800	8080	7710	10150	5470	7810	7902.76	1.42	13189	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	926	5.36	0.69	12	0.59	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
35	20250224	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	270	2	3.46	513858870	65072	378.94	7800	8080	7710	10150	5470	7810	7896.95	1.42	14918	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	931	5.39	0.69	12	0.56	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
36	20250224	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	200	2	2.56	402908970	51266	298.54	7800	8010	7710	10150	5470	7810	7859.31	1.42	13635	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	923	5.34	0.69	12	0.45	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
37	20250224	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	100	2	1.28	351395530	44796	260.87	7800	7990	7710	10150	5470	7810	7844.45	1.42	12594	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	911	5.28	0.68	12	0.39	1499.00	11641.00	11600	20240328	-31.81	6050	20240806	30.74	8840	-10.52	20250121	7610	3.94	20250102	11600	-31.81	20240328	6050	30.74	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
38	20250224	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	80	2	1.02	315637180	40261	234.46	7800	7990	7710	10150	5470	7810	7839.87	1.42	11457	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	909	5.26	0.68	12	0.35	1499.00	11641.00	11600	20240328	-31.98	6050	20240806	30.41	8840	-10.75	20250121	7610	3.68	20250102	11600	-31.98	20240328	6050	30.41	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
39	20250224	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-30	5	-0.38	113066290	14521	84.56	7800	7960	7710	10150	5470	7810	7786.18	1.42	-1080	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	896	5.19	0.67	12	0.13	1499.00	11641.00	11600	20240328	-32.93	6050	20240806	28.60	8840	-11.99	20250121	7610	2.23	20250102	11600	-32.93	20240328	6050	28.60	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
40	20250224	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	10	2	0.13	100930430	12967	75.51	7800	7960	7710	10150	5470	7810	7783.36	1.42	-992	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	901	5.22	0.67	12	0.11	1499.00	11641.00	11600	20240328	-32.59	6050	20240806	29.26	8840	-11.54	20250121	7610	2.76	20250102	11600	-32.59	20240328	6050	29.26	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
41	20250224	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	-100	5	-1.28	15082400	1947	11.34	7800	7800	7710	10150	5470	7810	7741.79	1.42	-570	7903	7856	7803	7756	7703	7880	7780	58	2340	500	5150	10	1	11520000	888	5.14	0.66	12	0.02	1499.00	11641.00	11600	20240328	-33.53	6050	20240806	27.44	8840	-12.78	20250121	7610	1.31	20250102	11600	-33.53	20240328	6050	27.44	20240806	3.71	N	048430	500	57 억	163425	N	N	N	N
42	20250221	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-20	5	-0.26	133005960	17065	14.15	7790	7850	7750	10170	5490	7830	7793.88	1.41	1519	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	900	5.21	0.67	12	0.15	1499.00	11641.00	11600	20240328	-32.67	6050	20240806	29.09	8840	-11.65	20250121	7610	2.63	20250102	11600	-32.67	20240328	6050	29.09	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
43	20250221	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-30	5	-0.38	118856940	15253	12.65	7790	7850	7750	10170	5490	7830	7792.36	1.41	933	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	899	5.20	0.67	12	0.13	1499.00	11641.00	11600	20240328	-32.76	6050	20240806	28.93	8840	-11.76	20250121	7610	2.50	20250102	11600	-32.76	20240328	6050	28.93	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
44	20250221	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	-70	5	-0.89	112444230	14430	11.96	7790	7850	7750	10170	5490	7830	7792.39	1.41	373	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	894	5.18	0.67	12	0.13	1499.00	11641.00	11600	20240328	-33.10	6050	20240806	28.26	8840	-12.22	20250121	7610	1.97	20250102	11600	-33.10	20240328	6050	28.26	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
45	20250221	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-20	5	-0.26	65946170	8443	7.00	7790	7850	7780	10170	5490	7830	7810.75	1.41	295	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	900	5.21	0.67	12	0.07	1499.00	11641.00	11600	20240328	-32.67	6050	20240806	29.09	8840	-11.65	20250121	7610	2.63	20250102	11600	-32.67	20240328	6050	29.09	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
46	20250221	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-20	5	-0.26	58310870	7464	6.19	7790	7850	7780	10170	5490	7830	7812.28	1.41	440	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	900	5.21	0.67	12	0.06	1499.00	11641.00	11600	20240328	-32.67	6050	20240806	29.09	8840	-11.65	20250121	7610	2.63	20250102	11600	-32.67	20240328	6050	29.09	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
47	20250221	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	-10	5	-0.13	47044370	6019	4.99	7790	7850	7780	10170	5490	7830	7815.98	1.41	678	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	901	5.22	0.67	12	0.05	1499.00	11641.00	11600	20240328	-32.59	6050	20240806	29.26	8840	-11.54	20250121	7610	2.76	20250102	11600	-32.59	20240328	6050	29.26	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
48	20250221	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-20	5	-0.26	33654910	4305	3.57	7790	7850	7780	10170	5490	7830	7817.63	1.41	257	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	900	5.21	0.67	12	0.04	1499.00	11641.00	11600	20240328	-32.67	6050	20240806	29.09	8840	-11.65	20250121	7610	2.63	20250102	11600	-32.67	20240328	6050	29.09	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
49	20250221	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-40	5	-0.51	1752750	225	0.19	7790	7800	7780	10170	5490	7830	7790.00	1.41	1	8130	7980	7810	7660	7490	7895	7575	58	2340	500	5160	10	1	11520000	897	5.20	0.67	12	0.00	1499.00	11641.00	11600	20240328	-32.84	6050	20240806	28.76	8840	-11.88	20250121	7610	2.37	20250102	11600	-32.84	20240328	6050	28.76	20240806	3.71	N	048430	500	57 억	161906	N	N	N	N
50	20250220	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-100	5	-1.26	933944060	120593	286.85	7960	7960	7640	10300	5560	7930	7744.47	1.23	20330	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	902	5.22	0.67	12	1.05	1499.00	11641.00	11600	20240328	-32.50	6050	20240806	29.42	8840	-11.43	20250121	7610	2.89	20250102	11600	-32.50	20240328	6050	29.42	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
51	20250220	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-140	5	-1.77	913534660	117983	280.64	7960	7960	7640	10300	5560	7930	7742.93	1.23	21353	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	897	5.20	0.67	12	1.02	1499.00	11641.00	11600	20240328	-32.84	6050	20240806	28.76	8840	-11.88	20250121	7610	2.37	20250102	11600	-32.84	20240328	6050	28.76	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
52	20250220	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-140	5	-1.77	898142810	116012	275.95	7960	7960	7640	10300	5560	7930	7741.81	1.23	21577	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	897	5.20	0.67	12	1.01	1499.00	11641.00	11600	20240328	-32.84	6050	20240806	28.76	8840	-11.88	20250121	7610	2.37	20250102	11600	-32.84	20240328	6050	28.76	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
53	20250220	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-120	5	-1.51	866606220	111971	266.34	7960	7960	7640	10300	5560	7930	7739.56	1.23	23446	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	900	5.21	0.67	12	0.97	1499.00	11641.00	11600	20240328	-32.67	6050	20240806	29.09	8840	-11.65	20250121	7610	2.63	20250102	11600	-32.67	20240328	6050	29.09	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
54	20250220	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	-180	5	-2.27	825184690	106659	253.70	7960	7960	7640	10300	5560	7930	7736.66	1.23	22651	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	893	5.17	0.67	12	0.93	1499.00	11641.00	11600	20240328	-33.19	6050	20240806	28.10	8840	-12.33	20250121	7610	1.84	20250102	11600	-33.19	20240328	6050	28.10	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
55	20250220	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	-160	5	-2.02	731265320	94541	224.88	7960	7960	7640	10300	5560	7930	7734.90	1.23	18677	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	895	5.18	0.67	12	0.82	1499.00	11641.00	11600	20240328	-33.02	6050	20240806	28.43	8840	-12.10	20250121	7610	2.10	20250102	11600	-33.02	20240328	6050	28.43	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
56	20250220	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	-200	5	-2.52	626748580	81102	192.91	7960	7960	7640	10300	5560	7930	7727.91	1.23	12090	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	890	5.16	0.66	12	0.70	1499.00	11641.00	11600	20240328	-33.36	6050	20240806	27.77	8840	-12.56	20250121	7610	1.58	20250102	11600	-33.36	20240328	6050	27.77	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
57	20250220	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-10	5	-0.13	20662330	2611	6.21	7960	7960	7870	10300	5560	7930	7913.57	1.23	-1614	8103	8016	7953	7866	7803	7985	7835	58	2370	500	5230	10	1	11520000	912	5.28	0.68	12	0.02	1499.00	11641.00	11600	20240328	-31.72	6050	20240806	30.91	8840	-10.41	20250121	7610	4.07	20250102	11600	-31.72	20240328	6050	30.91	20240806	3.70	N	048430	500	57 억	141577	N	N	N	N
58	20250219	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-110	5	-1.37	328670890	41368	191.02	8040	8040	7890	10450	5630	8040	7945.24	1.21	1961	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	914	5.29	0.68	12	0.36	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8840	-10.29	20250121	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
59	20250219	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-110	5	-1.37	308657500	38841	179.35	8040	8040	7890	10450	5630	8040	7946.69	1.21	3222	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	914	5.29	0.68	12	0.34	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8840	-10.29	20250121	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
60	20250219	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7950	-90	5	-1.12	240755040	30260	139.73	8040	8040	7920	10450	5630	8040	7956.21	1.21	1673	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	916	5.30	0.68	12	0.26	1499.00	11641.00	11600	20240328	-31.47	6050	20240806	31.40	8840	-10.07	20250121	7610	4.47	20250102	11600	-31.47	20240328	6050	31.40	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
61	20250219	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-70	5	-0.87	165297360	20747	95.80	8040	8040	7920	10450	5630	8040	7967.29	1.21	-950	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	918	5.32	0.68	12	0.18	1499.00	11641.00	11600	20240328	-31.29	6050	20240806	31.74	8840	-9.84	20250121	7610	4.73	20250102	11600	-31.29	20240328	6050	31.74	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
62	20250219	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-100	5	-1.24	138910950	17431	80.49	8040	8040	7920	10450	5630	8040	7969.19	1.21	-2117	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	915	5.30	0.68	12	0.15	1499.00	11641.00	11600	20240328	-31.55	6050	20240806	31.24	8840	-10.18	20250121	7610	4.34	20250102	11600	-31.55	20240328	6050	31.24	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
63	20250219	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-60	5	-0.75	74266320	9290	42.90	8040	8040	7960	10450	5630	8040	7994.22	1.21	-2591	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	919	5.32	0.69	12	0.08	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8840	-9.73	20250121	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
64	20250219	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-40	5	-0.50	12932160	1616	7.46	8040	8040	7980	10450	5630	8040	8002.57	1.21	-590	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	922	5.34	0.69	12	0.01	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
65	20250219	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-10	5	-0.12	1697360	212	0.98	8040	8040	8000	10450	5630	8040	8006.42	1.21	-108	8186	8112	8026	7952	7866	8150	7990	58	2410	500	5300	10	1	11520000	925	5.36	0.69	12	0.00	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8840	-9.16	20250121	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.73	N	048430	500	57 억	139616	N	N	N	N
66	20250218	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	60	2	0.75	171193220	21373	54.95	8020	8100	7940	10370	5590	7980	8009.79	1.17	1999	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	926	5.36	0.69	12	0.19	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
67	20250218	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	90	2	1.13	149196570	18630	47.90	8020	8100	7940	10370	5590	7980	8008.40	1.17	1923	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	930	5.38	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
68	20250218	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	70	2	0.88	124239050	15522	39.91	8020	8100	7940	10370	5590	7980	8004.06	1.17	1254	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	927	5.37	0.69	12	0.13	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
69	20250218	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	40	2	0.50	115724980	14462	37.19	8020	8100	7940	10370	5590	7980	8002.00	1.17	1138	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	924	5.35	0.69	12	0.13	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8840	-9.28	20250121	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
70	20250218	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	30	2	0.38	113720280	14212	36.54	8020	8100	7940	10370	5590	7980	8001.71	1.17	1084	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	923	5.34	0.69	12	0.12	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
71	20250218	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	0	3	0.00	45307290	5687	14.62	8020	8020	7940	10370	5590	7980	7966.82	1.17	507	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	919	5.32	0.69	12	0.05	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8840	-9.73	20250121	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
72	20250218	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7950	-30	5	-0.38	28088260	3522	9.06	8020	8020	7950	10370	5590	7980	7975.09	1.17	517	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	916	5.30	0.68	12	0.03	1499.00	11641.00	11600	20240328	-31.47	6050	20240806	31.40	8840	-10.07	20250121	7610	4.47	20250102	11600	-31.47	20240328	6050	31.40	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
73	20250218	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	30	2	0.38	4672280	584	1.50	8020	8020	7960	10370	5590	7980	8000.48	1.17	-412	8186	8082	7996	7892	7806	8040	7850	58	2390	500	5260	10	1	11520000	923	5.34	0.69	12	0.01	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.70	N	048430	500	57 억	135297	N	N	N	N
74	20250217	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-60	5	-0.75	310854800	38841	119.37	8040	8100	7910	10450	5630	8040	8003.35	1.13	7025	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	919	5.32	0.69	12	0.34	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8840	-9.73	20250121	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
75	20250217	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-10	5	-0.12	280251380	35011	107.60	8040	8100	7910	10450	5630	8040	8004.67	1.13	7120	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	925	5.36	0.69	12	0.30	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8840	-9.16	20250121	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
76	20250217	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	0	3	0.00	278100000	34743	106.77	8040	8100	7910	10450	5630	8040	8004.49	1.13	7133	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	926	5.36	0.69	12	0.30	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
77	20250217	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	30	2	0.37	266313500	33273	102.26	8040	8100	7910	10450	5630	8040	8003.89	1.13	7886	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	930	5.38	0.69	12	0.29	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
78	20250217	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	40	2	0.50	246089730	30763	94.54	8040	8100	7910	10450	5630	8040	7999.54	1.13	9788	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	931	5.39	0.69	12	0.27	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
79	20250217	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	10	2	0.12	231355640	28936	88.93	8040	8100	7910	10450	5630	8040	7995.43	1.13	9685	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	927	5.37	0.69	12	0.25	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
80	20250217	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	30	2	0.37	150498390	18899	58.08	8040	8090	7910	10450	5630	8040	7963.30	1.13	8641	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	930	5.38	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
81	20250217	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-110	5	-1.37	92084240	11591	35.62	8040	8040	7910	10450	5630	8040	7944.46	1.13	7262	8340	8190	8100	7950	7860	8145	7905	58	2410	500	5300	10	1	11520000	914	5.29	0.68	12	0.10	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8840	-10.29	20250121	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.80	N	048430	500	57 억	130592	N	N	N	N
82	20250214	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-130	5	-1.59	257172320	31869	64.25	8170	8250	8010	10620	5720	8170	8069.68	1.26	-14250	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	926	5.36	0.69	12	0.28	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
83	20250214	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-130	5	-1.59	235721490	29196	58.86	8170	8250	8010	10620	5720	8170	8073.76	1.26	-13510	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	926	5.36	0.69	12	0.25	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
84	20250214	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	185283740	22918	46.20	8170	8250	8030	10620	5720	8170	8084.64	1.26	-10090	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.20	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
85	20250214	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-90	5	-1.10	173805660	21499	43.34	8170	8250	8030	10620	5720	8170	8084.36	1.26	-10257	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	931	5.39	0.69	12	0.19	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
86	20250214	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	144525670	17875	36.04	8170	8250	8030	10620	5720	8170	8085.35	1.26	-10236	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
87	20250214	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	126912570	15697	31.65	8170	8250	8030	10620	5720	8170	8085.15	1.26	-10209	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.14	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
88	20250214	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-80	5	-0.98	71455990	8827	17.80	8170	8250	8030	10620	5720	8170	8095.16	1.26	-6256	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	932	5.40	0.69	12	0.08	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
89	20250214	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-20	5	-0.24	12094110	1489	3.00	8170	8210	8100	10620	5720	8170	8122.30	1.26	-1225	8410	8290	8140	8020	7870	8350	8080	58	2450	500	5390	10	1	11520000	939	5.44	0.70	12	0.01	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.71	N	048430	500	57 억	144611	N	N	N	N
90	20250213	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	90	2	1.11	401356590	49221	101.85	8130	8260	7990	10500	5660	8080	8154.09	1.10	18152	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	941	5.45	0.70	12	0.43	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
91	20250213	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	110	2	1.36	356304590	43707	90.44	8130	8260	7990	10500	5660	8080	8152.12	1.10	18789	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	943	5.46	0.70	12	0.38	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8840	-7.35	20250121	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
92	20250213	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	100	2	1.24	316487140	38841	80.37	8130	8260	7990	10500	5660	8080	8148.27	1.10	19216	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	942	5.46	0.70	12	0.34	1499.00	11641.00	11600	20240328	-29.48	6050	20240806	35.21	8840	-7.47	20250121	7610	7.49	20250102	11600	-29.48	20240328	6050	35.21	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
93	20250213	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	90	2	1.11	222969570	27467	56.84	8130	8210	7990	10500	5660	8080	8117.73	1.10	12084	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	941	5.45	0.70	12	0.24	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
94	20250213	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	90	2	1.11	199237380	24569	50.84	8130	8200	7990	10500	5660	8080	8109.30	1.10	11901	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	941	5.45	0.70	12	0.21	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8840	-7.58	20250121	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
95	20250213	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	60	2	0.74	149706290	18509	38.30	8130	8170	7990	10500	5660	8080	8088.30	1.10	7690	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	938	5.43	0.70	12	0.16	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8840	-7.92	20250121	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
96	20250213	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	20	2	0.25	58330430	7251	15.00	8130	8170	7990	10500	5660	8080	8044.47	1.10	4241	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	933	5.40	0.70	12	0.06	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	8840	-8.37	20250121	7610	6.44	20250102	11600	-30.17	20240328	6050	33.88	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
97	20250213	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	10	2	0.12	10486030	1297	2.68	8130	8170	8080	10500	5660	8080	8084.83	1.10	990	8413	8246	8093	7926	7773	8170	7850	58	2420	500	5330	10	1	11520000	932	5.40	0.69	12	0.01	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.66	N	048430	500	57 억	126425	N	N	N	N
98	20250212	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	387485570	48085	215.89	8130	8260	7940	10500	5660	8080	8058.34	1.19	-10198	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.42	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
99	20250212	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	257365450	32080	144.03	8130	8210	7940	10500	5660	8080	8022.61	1.19	-7585	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.28	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
100	20250212	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-70	5	-0.87	166105190	20647	92.70	8130	8210	7960	10500	5660	8080	8045.00	1.19	-5612	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	923	5.34	0.69	12	0.18	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
101	20250212	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-50	5	-0.62	143981670	17881	80.28	8130	8210	7960	10500	5660	8080	8052.22	1.19	-5259	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	925	5.36	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8840	-9.16	20250121	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
102	20250212	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	125960200	15629	70.17	8130	8210	7960	10500	5660	8080	8059.39	1.19	-4574	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.14	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
103	20250212	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	104670010	12964	58.21	8130	8210	7960	10500	5660	8080	8073.90	1.19	-3297	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.11	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
104	20250212	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-60	5	-0.74	69723540	8592	38.58	8130	8210	8010	10500	5660	8080	8114.94	1.19	-1483	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	924	5.35	0.69	12	0.07	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8840	-9.28	20250121	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
105	20250212	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	70	2	0.87	16575530	2036	9.14	8130	8160	8130	10500	5660	8080	8141.22	1.19	-100	8246	8162	8076	7992	7906	8120	7950	58	2420	500	5330	10	1	11520000	939	5.44	0.70	12	0.02	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.59	N	048430	500	57 억	136657	N	N	N	N
106	20250211	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	177350720	22003	54.37	8160	8160	7990	10500	5660	8080	8060.29	1.24	-6041	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.19	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
107	20250211	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	-30	5	-0.37	171300000	21254	52.52	8160	8160	7990	10500	5660	8080	8059.65	1.24	-5932	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	927	5.37	0.69	12	0.18	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
108	20250211	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-10	5	-0.12	147327870	18291	45.20	8160	8160	7990	10500	5660	8080	8054.65	1.24	-7904	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	930	5.38	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
109	20250211	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-50	5	-0.62	137861730	17119	42.30	8160	8160	7990	10500	5660	8080	8053.12	1.24	-7841	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	925	5.36	0.69	12	0.15	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8840	-9.16	20250121	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
110	20250211	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-70	5	-0.87	119214800	14796	36.56	8160	8160	7990	10500	5660	8080	8057.21	1.24	-7375	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	923	5.34	0.69	12	0.13	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8840	-9.39	20250121	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
111	20250211	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	-30	5	-0.37	75416060	9335	23.07	8160	8160	8040	10500	5660	8080	8078.85	1.24	-4941	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	927	5.37	0.69	12	0.08	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8840	-8.94	20250121	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
112	20250211	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	30	2	0.37	43873090	5423	13.40	8160	8160	8040	10500	5660	8080	8090.21	1.24	-1568	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	934	5.41	0.70	12	0.05	1499.00	11641.00	11600	20240328	-30.09	6050	20240806	34.05	8840	-8.26	20250121	7610	6.57	20250102	11600	-30.09	20240328	6050	34.05	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
113	20250211	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	13496580	1662	4.11	8160	8160	8060	10500	5660	8080	8120.96	1.24	-862	8220	8150	8040	7970	7860	8185	8005	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.01	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.55	N	048430	500	57 억	142698	N	N	N	N
114	20250210	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	319791270	39869	121.43	8020	8110	7930	10500	5660	8080	8020.45	1.22	1690	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.35	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
115	20250210	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	-20	5	-0.25	285830720	35660	108.61	8020	8110	7930	10500	5660	8080	8014.71	1.22	2641	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	929	5.38	0.69	12	0.31	1499.00	11641.00	11600	20240328	-30.52	6050	20240806	33.22	8840	-8.82	20250121	7610	5.91	20250102	11600	-30.52	20240328	6050	33.22	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
116	20250210	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	235271850	29368	89.44	8020	8110	7930	10500	5660	8080	8010.21	1.22	888	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.25	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
117	20250210	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	217782090	27201	82.84	8020	8110	7930	10500	5660	8080	8005.30	1.22	1173	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.24	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
118	20250210	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	210745760	26328	80.19	8020	8110	7930	10500	5660	8080	8003.46	1.22	824	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.23	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
119	20250210	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	0	3	0.00	192547720	24070	73.31	8020	8110	7930	10500	5660	8080	7998.13	1.22	1322	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	931	5.39	0.69	12	0.21	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
120	20250210	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-10	5	-0.12	157765330	19756	60.17	8020	8110	7930	10500	5660	8080	7983.74	1.22	500	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	930	5.38	0.69	12	0.17	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
121	20250210	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-80	5	-0.99	40352030	5045	15.37	8020	8020	7930	10500	5660	8080	7991.40	1.22	-703	8346	8212	8146	8012	7946	8180	7980	58	2420	500	5330	10	1	11520000	922	5.34	0.69	12	0.04	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8840	-9.50	20250121	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.49	N	048430	500	57 억	141008	N	N	N	N
122	20250207	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-150	5	-1.82	266495630	32766	99.38	8280	8280	8080	10690	5770	8230	8133.30	1.22	940	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	931	5.39	0.69	12	0.28	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8840	-8.60	20250121	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
123	20250207	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-130	5	-1.58	240417160	29542	89.60	8280	8280	8090	10690	5770	8230	8138.15	1.22	1259	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	933	5.40	0.70	12	0.26	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	8840	-8.37	20250121	7610	6.44	20250102	11600	-30.17	20240328	6050	33.88	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
124	20250207	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-90	5	-1.09	224201320	27542	83.53	8280	8280	8090	10690	5770	8230	8140.34	1.22	1275	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	938	5.43	0.70	12	0.24	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8840	-7.92	20250121	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
125	20250207	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-100	5	-1.22	215011780	26412	80.11	8280	8280	8090	10690	5770	8230	8140.69	1.22	1015	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	937	5.42	0.70	12	0.23	1499.00	11641.00	11600	20240328	-29.91	6050	20240806	34.38	8840	-8.03	20250121	7610	6.83	20250102	11600	-29.91	20240328	6050	34.38	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
126	20250207	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-100	5	-1.22	185336810	22755	69.02	8280	8280	8090	10690	5770	8230	8144.88	1.22	1309	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	937	5.42	0.70	12	0.20	1499.00	11641.00	11600	20240328	-29.91	6050	20240806	34.38	8840	-8.03	20250121	7610	6.83	20250102	11600	-29.91	20240328	6050	34.38	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
127	20250207	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-80	5	-0.97	85346910	10433	31.64	8280	8280	8140	10690	5770	8230	8180.48	1.22	284	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	939	5.44	0.70	12	0.09	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8840	-7.81	20250121	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
128	20250207	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-40	5	-0.49	62793950	7665	23.25	8280	8280	8140	10690	5770	8230	8192.30	1.22	1088	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	943	5.46	0.70	12	0.07	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8840	-7.35	20250121	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
129	20250207	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-20	5	-0.24	17204360	2095	6.35	8280	8280	8210	10690	5770	8230	8212.11	1.22	111	8490	8360	8280	8150	8070	8320	8110	58	2460	500	5430	10	1	11520000	946	5.48	0.71	12	0.02	1499.00	11641.00	11600	20240328	-29.22	6050	20240806	35.70	8840	-7.13	20250121	7610	7.88	20250102	11600	-29.22	20240328	6050	35.70	20240806	3.49	N	048430	500	57 억	140068	N	N	N	N
130	20250206	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-80	5	-0.96	273055100	32930	111.14	8400	8410	8200	10800	5820	8310	8292.31	1.28	-7575	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	948	5.49	0.71	12	0.29	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8840	-6.90	20250121	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
131	20250206	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-40	5	-0.48	261690510	31549	106.48	8400	8410	8200	10800	5820	8310	8294.73	1.28	-7382	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	953	5.52	0.71	12	0.27	1499.00	11641.00	11600	20240328	-28.71	6050	20240806	36.69	8840	-6.45	20250121	7610	8.67	20250102	11600	-28.71	20240328	6050	36.69	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
132	20250206	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-40	5	-0.48	242449780	29213	98.60	8400	8410	8200	10800	5820	8310	8299.38	1.28	-6601	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	953	5.52	0.71	12	0.25	1499.00	11641.00	11600	20240328	-28.71	6050	20240806	36.69	8840	-6.45	20250121	7610	8.67	20250102	11600	-28.71	20240328	6050	36.69	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
133	20250206	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-50	5	-0.60	235684680	28392	95.83	8400	8410	8200	10800	5820	8310	8301.09	1.28	-6334	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	952	5.51	0.71	12	0.25	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
134	20250206	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	-30	5	-0.36	186203340	22375	75.52	8400	8410	8230	10800	5820	8310	8321.94	1.28	-5807	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	954	5.52	0.71	12	0.19	1499.00	11641.00	11600	20240328	-28.62	6050	20240806	36.86	8840	-6.33	20250121	7610	8.80	20250102	11600	-28.62	20240328	6050	36.86	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
135	20250206	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	20	2	0.24	145081640	17399	58.72	8400	8410	8280	10800	5820	8310	8338.50	1.28	-1498	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	960	5.56	0.72	12	0.15	1499.00	11641.00	11600	20240328	-28.19	6050	20240806	37.69	8840	-5.77	20250121	7610	9.46	20250102	11600	-28.19	20240328	6050	37.69	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
136	20250206	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	40	2	0.48	91162950	10913	36.83	8400	8410	8280	10800	5820	8310	8353.61	1.28	-1	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	962	5.57	0.72	12	0.09	1499.00	11641.00	11600	20240328	-28.02	6050	20240806	38.02	8840	-5.54	20250121	7610	9.72	20250102	11600	-28.02	20240328	6050	38.02	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
137	20250206	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	90	2	1.08	19900310	2382	8.04	8400	8410	8280	10800	5820	8310	8354.45	1.28	143	8423	8366	8273	8216	8123	8385	8235	58	2490	500	5480	10	1	11520000	968	5.60	0.72	12	0.02	1499.00	11641.00	11600	20240328	-27.59	6050	20240806	38.84	8840	-4.98	20250121	7610	10.38	20250102	11600	-27.59	20240328	6050	38.84	20240806	3.55	N	048430	500	57 억	147095	N	N	N	N
138	20250205	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	60	2	0.73	244665780	29622	150.33	8310	8330	8180	10720	5780	8250	8259.53	1.19	9574	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	957	5.54	0.71	12	0.26	1499.00	11641.00	11600	20240328	-28.36	6050	20240806	37.36	8840	-6.00	20250121	7610	9.20	20250102	11600	-28.36	20240328	6050	37.36	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
139	20250205	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	70	2	0.85	213893660	25911	131.49	8310	8330	8180	10720	5780	8250	8254.94	1.19	7706	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	958	5.55	0.71	12	0.22	1499.00	11641.00	11600	20240328	-28.28	6050	20240806	37.52	8840	-5.88	20250121	7610	9.33	20250102	11600	-28.28	20240328	6050	37.52	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
140	20250205	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	10	2	0.12	136596850	16577	84.13	8310	8310	8180	10720	5780	8250	8240.14	1.19	892	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	952	5.51	0.71	12	0.14	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
141	20250205	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	10	2	0.12	122493660	14870	75.46	8310	8310	8180	10720	5780	8250	8237.64	1.19	341	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	952	5.51	0.71	12	0.13	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
142	20250205	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-10	5	-0.12	100793320	12239	62.11	8310	8310	8180	10720	5780	8250	8235.42	1.19	-371	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	949	5.50	0.71	12	0.11	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
143	20250205	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-20	5	-0.24	90474890	10986	55.75	8310	8310	8180	10720	5780	8250	8235.47	1.19	-813	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	948	5.49	0.71	12	0.10	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8840	-6.90	20250121	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
144	20250205	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-60	5	-0.73	19654210	2384	12.10	8310	8310	8190	10720	5780	8250	8244.22	1.19	-852	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	943	5.46	0.70	12	0.02	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8840	-7.35	20250121	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
145	20250205	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	0	3	0.00	1577350	190	0.96	8310	8310	8250	10720	5780	8250	8301.84	1.19	-78	8390	8320	8200	8130	8010	8355	8165	58	2470	500	5440	10	1	11520000	950	5.50	0.71	12	0.00	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8840	-6.67	20250121	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.63	N	048430	500	57 억	137262	N	N	N	N
146	20250204	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	170	2	2.10	161167940	19625	31.49	8080	8270	8080	10500	5660	8080	8212.37	1.12	8639	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	950	5.50	0.71	12	0.17	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8840	-6.67	20250121	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
147	20250204	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	130	2	1.61	152500210	18574	29.80	8080	8270	8080	10500	5660	8080	8210.41	1.12	8209	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	946	5.48	0.71	12	0.16	1499.00	11641.00	11600	20240328	-29.22	6050	20240806	35.70	8840	-7.13	20250121	7610	7.88	20250102	11600	-29.22	20240328	6050	35.70	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
148	20250204	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	160	2	1.98	128621160	15664	25.13	8080	8270	8080	10500	5660	8080	8211.26	1.12	7591	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	949	5.50	0.71	12	0.14	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
149	20250204	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	160	2	1.98	99599090	12142	19.48	8080	8270	8080	10500	5660	8080	8202.86	1.12	5891	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	949	5.50	0.71	12	0.11	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
150	20250204	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	170	2	2.10	82711020	10096	16.20	8080	8270	8080	10500	5660	8080	8192.45	1.12	4405	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	950	5.50	0.71	12	0.09	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8840	-6.67	20250121	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
151	20250204	110433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	140	2	1.73	73490250	8978	14.41	8080	8270	8080	10500	5660	8080	8185.59	1.12	3807	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	947	5.48	0.71	12	0.08	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8840	-7.01	20250121	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
152	20250204	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	120	2	1.49	42572840	5222	8.38	8080	8240	8080	10500	5660	8080	8152.59	1.12	2492	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	945	5.47	0.70	12	0.05	1499.00	11641.00	11600	20240328	-29.31	6050	20240806	35.54	8840	-7.24	20250121	7610	7.75	20250102	11600	-29.31	20240328	6050	35.54	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N
153	20250204	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	10	2	0.12	2247250	278	0.45	8080	8090	8080	10500	5660	8080	8083.63	1.12	56	8473	8276	8173	7976	7873	8225	7925	58	2420	500	5330	10	1	11520000	932	5.40	0.69	12	0.00	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8840	-8.48	20250121	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.56	N	048430	500	57 억	128566	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History