KissMeData/094840/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	60	2	0.92	331010740	50590	151.46	6500	6660	6410	8500	4580	6540	6542.84	2.39	18678	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	691	1.85	0.31	12	0.48	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
3	20250228	150807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-50	5	-0.76	316916080	48436	145.01	6500	6660	6410	8500	4580	6540	6542.99	2.39	18400	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	680	1.82	0.31	12	0.46	3558.00	21036.00	9690	20241211	-33.02	5250	20241112	23.62	7120	-8.85	20250108	5750	12.87	20250131	9690	-33.02	20241211	5250	23.62	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
4	20250228	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	50	2	0.76	261201910	39829	119.24	6500	6660	6460	8500	4580	6540	6558.08	2.39	16120	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	690	1.85	0.31	12	0.38	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
5	20250228	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	0	3	0.00	211266970	32198	96.40	6500	6660	6460	8500	4580	6540	6561.49	2.39	10336	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	685	1.84	0.31	12	0.31	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
6	20250228	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	90	2	1.38	160157600	24375	72.97	6500	6660	6460	8500	4580	6540	6570.57	2.39	8044	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	694	1.86	0.32	12	0.23	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
7	20250228	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	20	2	0.31	103696220	15783	47.25	6500	6660	6460	8500	4580	6540	6570.12	2.39	4387	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	687	1.84	0.31	12	0.15	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
8	20250228	100800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	0	3	0.00	26628860	4089	12.24	6500	6580	6460	8500	4580	6540	6512.32	2.39	1843	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	685	1.84	0.31	12	0.04	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
9	20250228	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-10	5	-0.15	2842070	438	1.31	6500	6530	6460	8500	4580	6540	6488.74	2.39	194	6726	6632	6576	6482	6426	6680	6530	52	1960	500	4050	10	1	10471840	684	1.84	0.31	12	0.00	3558.00	21036.00	9690	20241211	-32.61	5250	20241112	24.38	7120	-8.29	20250108	5750	13.57	20250131	9690	-32.61	20241211	5250	24.38	20241112	3.30	N	094840	500	52 억	250478	N	N	N	N
10	20250227	160755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-60	5	-0.91	219251000	33287	154.36	6530	6670	6520	8580	4620	6600	6587.16	2.38	1609	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	685	1.84	0.31	12	0.32	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
11	20250227	150755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-80	5	-1.21	211020680	32029	148.52	6530	6670	6520	8580	4620	6600	6588.37	2.38	1368	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	683	1.83	0.31	12	0.31	3558.00	21036.00	9690	20241211	-32.71	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
12	20250227	140758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-40	5	-0.61	189151080	28696	133.07	6530	6670	6530	8580	4620	6600	6591.50	2.38	1450	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	687	1.84	0.31	12	0.27	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
13	20250227	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	0	3	0.00	154728240	23443	108.71	6530	6670	6530	8580	4620	6600	6600.19	2.38	3575	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	691	1.85	0.31	12	0.22	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
14	20250227	120753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	10	2	0.15	143443850	21731	100.77	6530	6670	6530	8580	4620	6600	6600.89	2.38	4329	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	692	1.86	0.31	12	0.21	3558.00	21036.00	9690	20241211	-31.79	5250	20241112	25.90	7120	-7.16	20250108	5750	14.96	20250131	9690	-31.79	20241211	5250	25.90	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
15	20250227	110800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	10	2	0.15	134189950	20331	94.28	6530	6670	6530	8580	4620	6600	6600.27	2.38	3971	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	692	1.86	0.31	12	0.19	3558.00	21036.00	9690	20241211	-31.79	5250	20241112	25.90	7120	-7.16	20250108	5750	14.96	20250131	9690	-31.79	20241211	5250	25.90	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
16	20250227	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-30	5	-0.45	87570180	13267	61.52	6530	6670	6530	8580	4620	6600	6600.61	2.38	1970	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	688	1.85	0.31	12	0.13	3558.00	21036.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
17	20250227	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	28347840	4311	19.99	6530	6670	6530	8580	4620	6600	6574.78	2.38	2104	6753	6676	6623	6546	6493	6650	6520	52	1980	500	4090	10	1	10471840	698	1.87	0.32	12	0.04	3558.00	21036.00	9690	20241211	-31.17	5250	20241112	27.05	7120	-6.32	20250108	5750	16.00	20250131	9690	-31.17	20241211	5250	27.05	20241112	3.33	N	094840	500	52 억	248869	N	N	N	N
18	20250226	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-10	5	-0.15	142485270	21459	110.48	6640	6700	6570	8590	4630	6610	6639.88	2.38	-751	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	691	1.85	0.31	12	0.20	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
19	20250226	150758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	10	2	0.15	136977240	20625	106.19	6640	6700	6570	8590	4630	6610	6641.32	2.38	-374	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	693	1.86	0.31	12	0.20	3558.00	21036.00	9690	20241211	-31.68	5250	20241112	26.10	7120	-7.02	20250108	5750	15.13	20250131	9690	-31.68	20241211	5250	26.10	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
20	20250226	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-20	5	-0.30	133778740	20140	103.69	6640	6700	6570	8590	4630	6610	6642.44	2.38	-461	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	690	1.85	0.31	12	0.19	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
21	20250226	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	50	2	0.76	122275850	18401	94.74	6640	6700	6570	8590	4630	6610	6645.07	2.38	-592	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	697	1.87	0.32	12	0.18	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
22	20250226	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	50	2	0.76	75250660	11310	58.23	6640	6700	6570	8590	4630	6610	6653.46	2.38	-375	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	697	1.87	0.32	12	0.11	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
23	20250226	110755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	70	2	1.06	56005110	8425	43.38	6640	6700	6570	8590	4630	6610	6647.49	2.38	112	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	700	1.88	0.32	12	0.08	3558.00	21036.00	9690	20241211	-31.06	5250	20241112	27.24	7120	-6.18	20250108	5750	16.17	20250131	9690	-31.06	20241211	5250	27.24	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
24	20250226	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	60	2	0.91	38233270	5764	29.68	6640	6700	6570	8590	4630	6610	6633.11	2.38	788	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	698	1.87	0.32	12	0.06	3558.00	21036.00	9690	20241211	-31.17	5250	20241112	27.05	7120	-6.32	20250108	5750	16.00	20250131	9690	-31.17	20241211	5250	27.05	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
25	20250226	090801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-20	5	-0.30	3130730	473	2.44	6640	6650	6590	8590	4630	6610	6618.88	2.38	8	6730	6670	6610	6550	6490	6700	6580	52	1980	500	4090	10	1	10471840	690	1.85	0.31	12	0.00	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.28	N	094840	500	52 억	249595	N	N	N	N
26	20250225	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	-20	5	-0.30	128023060	19417	40.36	6600	6670	6550	8610	4650	6630	6593.35	2.37	670	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	692	1.86	0.31	12	0.19	3558.00	21036.00	9690	20241211	-31.79	5250	20241112	25.90	7120	-7.16	20250108	5750	14.96	20250131	9690	-31.79	20241211	5250	25.90	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
27	20250225	150751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-30	5	-0.45	124853260	18937	39.36	6600	6670	6550	8610	4650	6630	6593.09	2.37	716	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	691	1.85	0.31	12	0.18	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
28	20250225	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-30	5	-0.45	114889790	17421	36.21	6600	6670	6550	8610	4650	6630	6594.90	2.37	647	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	691	1.85	0.31	12	0.17	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
29	20250225	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-40	5	-0.60	97653920	14802	30.77	6600	6670	6550	8610	4650	6630	6597.35	2.37	28	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	690	1.85	0.31	12	0.14	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
30	20250225	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-30	5	-0.45	86695330	13138	27.31	6600	6670	6550	8610	4650	6630	6598.82	2.37	285	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	691	1.85	0.31	12	0.13	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
31	20250225	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	20	2	0.30	70806740	10738	22.32	6600	6670	6550	8610	4650	6630	6594.03	2.37	1673	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	696	1.87	0.32	12	0.10	3558.00	21036.00	9690	20241211	-31.37	5250	20241112	26.67	7120	-6.60	20250108	5750	15.65	20250131	9690	-31.37	20241211	5250	26.67	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
32	20250225	100748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-30	5	-0.45	53615570	8147	16.94	6600	6670	6550	8610	4650	6630	6581.02	2.37	1077	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	691	1.85	0.31	12	0.08	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
33	20250225	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	0	3	0.00	4044040	610	1.27	6600	6670	6600	8610	4650	6630	6629.57	2.37	-371	6923	6776	6653	6506	6383	6850	6580	52	1980	500	4110	10	1	10471840	694	1.86	0.32	12	0.01	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.32	N	094840	500	52 억	248692	N	N	N	N
34	20250224	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	40	2	0.61	321634230	48080	178.72	6530	6800	6530	8560	4620	6590	6689.61	2.37	535	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	694	1.86	0.32	12	0.46	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
35	20250224	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	60	2	0.91	300218600	44860	166.75	6530	6800	6530	8560	4620	6590	6692.35	2.37	852	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	696	1.87	0.32	12	0.43	3558.00	21036.00	9690	20241211	-31.37	5250	20241112	26.67	7120	-6.60	20250108	5750	15.65	20250131	9690	-31.37	20241211	5250	26.67	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
36	20250224	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	80	2	1.21	291623140	43566	161.94	6530	6800	6530	8560	4620	6590	6693.82	2.37	980	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	698	1.87	0.32	12	0.42	3558.00	21036.00	9690	20241211	-31.17	5250	20241112	27.05	7120	-6.32	20250108	5750	16.00	20250131	9690	-31.17	20241211	5250	27.05	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
37	20250224	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	70	2	1.06	275016560	41072	152.67	6530	6800	6530	8560	4620	6590	6695.96	2.37	-104	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	697	1.87	0.32	12	0.39	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
38	20250224	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	80	2	1.21	265578230	39649	147.38	6530	6800	6530	8560	4620	6590	6698.23	2.37	-100	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	698	1.87	0.32	12	0.38	3558.00	21036.00	9690	20241211	-31.17	5250	20241112	27.05	7120	-6.32	20250108	5750	16.00	20250131	9690	-31.17	20241211	5250	27.05	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
39	20250224	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	70	2	1.06	253684950	37860	140.73	6530	6800	6530	8560	4620	6590	6700.61	2.37	-405	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	697	1.87	0.32	12	0.36	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
40	20250224	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	90	2	1.37	228141040	34032	126.50	6530	6800	6530	8560	4620	6590	6703.72	2.37	1153	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	700	1.88	0.32	12	0.32	3558.00	21036.00	9690	20241211	-31.06	5250	20241112	27.24	7120	-6.18	20250108	5750	16.17	20250131	9690	-31.06	20241211	5250	27.24	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
41	20250224	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	40	2	0.61	10732490	1629	6.06	6530	6630	6530	8560	4620	6590	6588.39	2.37	615	6690	6640	6570	6520	6450	6665	6545	52	1970	500	4080	10	1	10471840	694	1.86	0.32	12	0.02	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.34	N	094840	500	52 억	248253	N	N	N	N
42	20250221	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	60	2	0.92	175946360	26757	101.16	6500	6620	6500	8480	4580	6530	6575.70	2.32	4959	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	690	1.85	0.31	12	0.26	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
43	20250221	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	60	2	0.92	159944080	24332	91.99	6500	6620	6500	8480	4580	6530	6573.40	2.32	3927	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	690	1.85	0.31	12	0.23	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
44	20250221	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	60	2	0.92	90912240	13860	52.40	6500	6600	6500	8480	4580	6530	6559.32	2.32	-134	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	690	1.85	0.31	12	0.13	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
45	20250221	130739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	30	2	0.46	46392710	7089	26.80	6500	6600	6500	8480	4580	6530	6544.32	2.32	994	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	687	1.84	0.31	12	0.07	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
46	20250221	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	20	2	0.31	38119730	5828	22.03	6500	6580	6500	8480	4580	6530	6540.79	2.32	1751	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	686	1.84	0.31	12	0.06	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
47	20250221	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-10	5	-0.15	34242000	5237	19.80	6500	6580	6500	8480	4580	6530	6538.48	2.32	1574	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	683	1.83	0.31	12	0.05	3558.00	21036.00	9690	20241211	-32.71	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
48	20250221	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	40	2	0.61	15341650	2348	8.88	6500	6580	6500	8480	4580	6530	6533.92	2.32	771	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	688	1.85	0.31	12	0.02	3558.00	21036.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
49	20250221	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	50	2	0.77	1964930	301	1.14	6500	6580	6500	8480	4580	6530	6528.01	2.32	34	6736	6632	6576	6472	6416	6605	6445	52	1950	500	4040	10	1	10471840	689	1.85	0.31	12	0.00	3558.00	21036.00	9690	20241211	-32.09	5250	20241112	25.33	7120	-7.58	20250108	5750	14.43	20250131	9690	-32.09	20241211	5250	25.33	20241112	3.37	N	094840	500	52 억	243194	N	N	N	N
50	20250220	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-120	5	-1.80	173589700	26450	69.98	6680	6680	6520	8640	4660	6650	6563.24	2.30	1602	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	684	1.84	0.31	12	0.25	3558.00	21036.00	9690	20241211	-32.61	5250	20241112	24.38	7120	-8.29	20250108	5750	13.57	20250131	9690	-32.61	20241211	5250	24.38	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
51	20250220	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-130	5	-1.95	160929870	24511	64.85	6680	6680	6520	8640	4660	6650	6565.62	2.30	1949	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	683	1.83	0.31	12	0.23	3558.00	21036.00	9690	20241211	-32.71	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
52	20250220	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-100	5	-1.50	125606280	19118	50.58	6680	6680	6530	8640	4660	6650	6570.05	2.30	1080	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	686	1.84	0.31	12	0.18	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
53	20250220	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-30	5	-0.45	83283980	12663	33.51	6680	6680	6530	8640	4660	6650	6576.95	2.30	2313	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	693	1.86	0.31	12	0.12	3558.00	21036.00	9690	20241211	-31.68	5250	20241112	26.10	7120	-7.02	20250108	5750	15.13	20250131	9690	-31.68	20241211	5250	26.10	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
54	20250220	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-50	5	-0.75	62514520	9510	25.16	6680	6680	6530	8640	4660	6650	6573.56	2.30	1203	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	691	1.85	0.31	12	0.09	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
55	20250220	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-80	5	-1.20	49335400	7511	19.87	6680	6680	6530	8640	4660	6650	6568.42	2.30	859	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	688	1.85	0.31	12	0.07	3558.00	21036.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
56	20250220	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-110	5	-1.65	36015710	5476	14.49	6680	6680	6530	8640	4660	6650	6577.01	2.30	203	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	685	1.84	0.31	12	0.05	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
57	20250220	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-10	5	-0.15	1655200	249	0.66	6680	6680	6640	8640	4660	6650	6647.39	2.30	-97	6743	6696	6613	6566	6483	6720	6590	52	1990	500	4120	10	1	10471840	695	1.87	0.32	12	0.00	3558.00	21036.00	9690	20241211	-31.48	5250	20241112	26.48	7120	-6.74	20250108	5750	15.48	20250131	9690	-31.48	20241211	5250	26.48	20241112	3.36	N	094840	500	52 억	241205	N	N	N	N
58	20250219	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	60	2	0.91	247828900	37613	170.09	6580	6660	6530	8560	4620	6590	6588.91	2.21	9733	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	696	1.87	0.32	12	0.36	3558.00	21036.00	9690	20241211	-31.37	5250	20241112	26.67	7120	-6.60	20250108	5750	15.65	20250131	9690	-31.37	20241211	5250	26.67	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
59	20250219	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	50	2	0.76	213868520	32506	146.99	6580	6640	6530	8560	4620	6590	6579.36	2.21	9281	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	695	1.87	0.32	12	0.31	3558.00	21036.00	9690	20241211	-31.48	5250	20241112	26.48	7120	-6.74	20250108	5750	15.48	20250131	9690	-31.48	20241211	5250	26.48	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
60	20250219	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-20	5	-0.30	156811400	23872	107.95	6580	6630	6530	8560	4620	6590	6568.84	2.21	2885	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	688	1.85	0.31	12	0.23	3558.00	21036.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
61	20250219	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	0	3	0.00	129049970	19657	88.89	6580	6630	6530	8560	4620	6590	6565.09	2.21	1091	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	690	1.85	0.31	12	0.19	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
62	20250219	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-30	5	-0.46	106516960	16225	73.37	6580	6630	6530	8560	4620	6590	6564.99	2.21	1119	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	687	1.84	0.31	12	0.15	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
63	20250219	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-40	5	-0.61	81798460	12457	56.33	6580	6630	6530	8560	4620	6590	6566.47	2.21	1575	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	686	1.84	0.31	12	0.12	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
64	20250219	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-20	5	-0.30	45261550	6896	31.18	6580	6630	6530	8560	4620	6590	6563.45	2.21	2413	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	688	1.85	0.31	12	0.07	3558.00	21036.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
65	20250219	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-40	5	-0.61	18065060	2747	12.42	6580	6630	6550	8560	4620	6590	6576.29	2.21	1508	6690	6640	6560	6510	6430	6665	6535	52	1970	500	4080	10	1	10471840	686	1.84	0.31	12	0.03	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.34	N	094840	500	52 억	231472	N	N	N	N
66	20250218	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	40	2	0.61	144493120	22037	45.50	6500	6610	6480	8510	4590	6550	6556.84	2.18	2823	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	690	1.85	0.31	12	0.21	3558.00	21036.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
67	20250218	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	60	2	0.92	133587700	20382	42.08	6500	6610	6480	8510	4590	6550	6554.20	2.18	2895	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	692	1.86	0.31	12	0.19	3558.00	21036.00	9690	20241211	-31.79	5250	20241112	25.90	7120	-7.16	20250108	5750	14.96	20250131	9690	-31.79	20241211	5250	25.90	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
68	20250218	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	30	2	0.46	95749100	14630	30.21	6500	6600	6480	8510	4590	6550	6544.71	2.18	3642	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	689	1.85	0.31	12	0.14	3558.00	21036.00	9690	20241211	-32.09	5250	20241112	25.33	7120	-7.58	20250108	5750	14.43	20250131	9690	-32.09	20241211	5250	25.33	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
69	20250218	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	20	2	0.31	62421020	9557	19.73	6500	6590	6480	8510	4590	6550	6531.45	2.18	3679	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	688	1.85	0.31	12	0.09	3558.00	21036.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
70	20250218	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	0	3	0.00	40365770	6190	12.78	6500	6570	6480	8510	4590	6550	6521.13	2.18	2794	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	686	1.84	0.31	12	0.06	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
71	20250218	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-50	5	-0.76	34497490	5292	10.93	6500	6550	6480	8510	4590	6550	6518.80	2.18	2348	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	681	1.83	0.31	12	0.05	3558.00	21036.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
72	20250218	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-20	5	-0.31	20445550	3137	6.48	6500	6550	6480	8510	4590	6550	6517.55	2.18	1951	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	684	1.84	0.31	12	0.03	3558.00	21036.00	9690	20241211	-32.61	5250	20241112	24.38	7120	-8.29	20250108	5750	13.57	20250131	9690	-32.61	20241211	5250	24.38	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
73	20250218	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-10	5	-0.15	1431190	220	0.45	6500	6550	6480	8510	4590	6550	6505.41	2.18	-1	6663	6606	6523	6466	6383	6635	6495	52	1960	500	4060	10	1	10471840	685	1.84	0.31	12	0.00	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.15	N	094840	500	52 억	228709	N	N	N	N
74	20250217	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	40	2	0.61	309966930	47678	95.07	6510	6580	6440	8460	4560	6510	6501.26	2.11	7736	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	686	1.84	0.31	12	0.46	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
75	20250217	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	50	2	0.77	295859260	45519	90.76	6510	6580	6440	8460	4560	6510	6499.69	2.11	5254	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	687	1.84	0.31	12	0.43	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
76	20250217	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-40	5	-0.61	186810600	28790	57.41	6510	6550	6440	8460	4560	6510	6488.73	2.11	1931	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	678	1.82	0.31	12	0.27	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
77	20250217	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	10	2	0.15	180377770	27797	55.43	6510	6550	6440	8460	4560	6510	6489.11	2.11	1670	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	683	1.83	0.31	12	0.27	3558.00	21036.00	9690	20241211	-32.71	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
78	20250217	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-10	5	-0.15	152894490	23567	46.99	6510	6550	6440	8460	4560	6510	6487.65	2.11	1138	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	681	1.83	0.31	12	0.23	3558.00	21036.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
79	20250217	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	30	2	0.46	121792790	18778	37.44	6510	6550	6440	8460	4560	6510	6485.93	2.11	1096	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	685	1.84	0.31	12	0.18	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
80	20250217	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	0	3	0.00	62855310	9710	19.36	6510	6520	6440	8460	4560	6510	6473.26	2.11	874	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	682	1.83	0.31	12	0.09	3558.00	21036.00	9690	20241211	-32.82	5250	20241112	24.00	7120	-8.57	20250108	5750	13.22	20250131	9690	-32.82	20241211	5250	24.00	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
81	20250217	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	10	2	0.15	5102320	784	1.56	6510	6520	6440	8460	4560	6510	6508.06	2.11	-524	6623	6566	6483	6426	6343	6595	6455	52	1950	500	4030	10	1	10471840	683	1.83	0.31	12	0.01	3558.00	21036.00	9690	20241211	-32.71	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	3.15	N	094840	500	52 억	221054	N	N	N	N
82	20250214	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	20	2	0.31	324518940	50150	94.12	6480	6540	6400	8430	4550	6490	6470.88	2.03	8017	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	682	1.83	0.31	12	0.48	3558.00	21036.00	9690	20241211	-32.82	5250	20241112	24.00	7120	-8.57	20250108	5750	13.22	20250131	9690	-32.82	20241211	5250	24.00	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
83	20250214	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-40	5	-0.62	197290580	30405	57.07	6480	6540	6400	8430	4550	6490	6488.75	2.03	8129	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	675	1.81	0.31	12	0.29	3558.00	21036.00	9690	20241211	-33.44	5250	20241112	22.86	7120	-9.41	20250108	5750	12.17	20250131	9690	-33.44	20241211	5250	22.86	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
84	20250214	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	30	2	0.46	177517070	27354	51.34	6480	6540	6400	8430	4550	6490	6489.62	2.03	8826	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	683	1.83	0.31	12	0.26	3558.00	21036.00	9690	20241211	-32.71	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
85	20250214	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	0	3	0.00	155346460	23950	44.95	6480	6540	6400	8430	4550	6490	6486.28	2.03	9349	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	680	1.82	0.31	12	0.23	3558.00	21036.00	9690	20241211	-33.02	5250	20241112	23.62	7120	-8.85	20250108	5750	12.87	20250131	9690	-33.02	20241211	5250	23.62	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
86	20250214	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	40	2	0.62	128124580	19746	37.06	6480	6540	6400	8430	4550	6490	6488.63	2.03	8114	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	684	1.84	0.31	12	0.19	3558.00	21036.00	9690	20241211	-32.61	5250	20241112	24.38	7120	-8.29	20250108	5750	13.57	20250131	9690	-32.61	20241211	5250	24.38	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
87	20250214	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	20	2	0.31	69653140	10763	20.20	6480	6520	6400	8430	4550	6490	6471.54	2.03	-365	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	682	1.83	0.31	12	0.10	3558.00	21036.00	9690	20241211	-32.82	5250	20241112	24.00	7120	-8.57	20250108	5750	13.22	20250131	9690	-32.82	20241211	5250	24.00	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
88	20250214	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-10	5	-0.15	53263050	8241	15.47	6480	6520	6400	8430	4550	6490	6463.18	2.03	-931	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	679	1.82	0.31	12	0.08	3558.00	21036.00	9690	20241211	-33.13	5250	20241112	23.43	7120	-8.99	20250108	5750	12.70	20250131	9690	-33.13	20241211	5250	23.43	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
89	20250214	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	-50	5	-0.77	2513640	391	0.73	6480	6480	6410	8430	4550	6490	6428.75	2.03	-81	6730	6610	6430	6310	6130	6670	6370	52	1940	500	4020	10	1	10471840	674	1.81	0.31	12	0.00	3558.00	21036.00	9690	20241211	-33.54	5250	20241112	22.67	7120	-9.55	20250108	5750	12.00	20250131	9690	-33.54	20241211	5250	22.67	20241112	3.11	N	094840	500	52 억	213080	N	N	N	N
90	20250213	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	170	2	2.69	344490340	53279	152.13	6320	6550	6250	8210	4430	6320	6466.13	2.07	-3858	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	680	1.82	0.31	12	0.51	3558.00	21036.00	10000	20240131	-35.10	5250	20241112	23.62	7120	-8.85	20250108	5750	12.87	20250131	9690	-33.02	20241211	5250	23.62	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
91	20250213	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	200	2	3.16	320801820	49635	141.73	6320	6550	6250	8210	4430	6320	6463.62	2.07	-2653	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	683	1.83	0.31	12	0.47	3558.00	21036.00	10000	20240131	-34.80	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
92	20250213	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	130	2	2.06	228273430	35442	101.20	6320	6510	6250	8210	4430	6320	6441.24	2.07	1245	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	675	1.81	0.31	12	0.34	3558.00	21036.00	10000	20240131	-35.50	5250	20241112	22.86	7120	-9.41	20250108	5750	12.17	20250131	9690	-33.44	20241211	5250	22.86	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
93	20250213	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	170	2	2.69	214720130	33348	95.22	6320	6510	6250	8210	4430	6320	6439.27	2.07	1734	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	680	1.82	0.31	12	0.32	3558.00	21036.00	10000	20240131	-35.10	5250	20241112	23.62	7120	-8.85	20250108	5750	12.87	20250131	9690	-33.02	20241211	5250	23.62	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
94	20250213	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	120	2	1.90	179125610	27854	79.54	6320	6510	6250	8210	4430	6320	6431.43	2.07	225	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	674	1.81	0.31	12	0.27	3558.00	21036.00	10000	20240131	-35.60	5250	20241112	22.67	7120	-9.55	20250108	5750	12.00	20250131	9690	-33.54	20241211	5250	22.67	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
95	20250213	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	90	2	1.42	92093780	14408	41.14	6320	6460	6250	8210	4430	6320	6392.55	2.07	206	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	671	1.80	0.30	12	0.14	3558.00	21036.00	10000	20240131	-35.90	5250	20241112	22.10	7120	-9.97	20250108	5750	11.48	20250131	9690	-33.85	20241211	5250	22.10	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
96	20250213	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	80	2	1.27	42845190	6732	19.22	6320	6410	6250	8210	4430	6320	6365.34	2.07	1335	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	670	1.80	0.30	12	0.06	3558.00	21036.00	10000	20240131	-36.00	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
97	20250213	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	0	3	0.00	7510540	1190	3.40	6320	6320	6250	8210	4430	6320	6310.24	2.07	-175	6426	6372	6296	6242	6166	6400	6270	52	1890	500	3910	10	1	10471840	662	1.78	0.30	12	0.01	3558.00	21036.00	10000	20240131	-36.80	5250	20241112	20.38	7120	-11.24	20250108	5750	9.91	20250131	9690	-34.78	20241211	5250	20.38	20241112	3.12	N	094840	500	52 억	217076	N	N	N	N
98	20250212	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	20	2	0.32	217410760	34599	107.86	6290	6350	6220	8190	4410	6300	6283.62	2.12	-5145	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	662	1.78	0.30	12	0.33	3558.00	21036.00	10230	20240130	-38.22	5250	20241112	20.38	7120	-11.24	20250108	5750	9.91	20250131	9690	-34.78	20241211	5250	20.38	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
99	20250212	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	30	2	0.48	210075980	33438	104.24	6290	6350	6220	8190	4410	6300	6282.55	2.12	-4598	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	663	1.78	0.30	12	0.32	3558.00	21036.00	10230	20240130	-38.12	5250	20241112	20.57	7120	-11.10	20250108	5750	10.09	20250131	9690	-34.67	20241211	5250	20.57	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
100	20250212	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-10	5	-0.16	156010290	24843	77.45	6290	6350	6220	8190	4410	6300	6279.85	2.12	-3402	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	659	1.77	0.30	12	0.24	3558.00	21036.00	10230	20240130	-38.51	5250	20241112	19.81	7120	-11.66	20250108	5750	9.39	20250131	9690	-35.09	20241211	5250	19.81	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
101	20250212	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	0	3	0.00	110644830	17626	54.95	6290	6350	6220	8190	4410	6300	6277.36	2.12	84	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	660	1.77	0.30	12	0.17	3558.00	21036.00	10230	20240130	-38.42	5250	20241112	20.00	7120	-11.52	20250108	5750	9.57	20250131	9690	-34.98	20241211	5250	20.00	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
102	20250212	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	0	3	0.00	110387530	17585	54.82	6290	6350	6220	8190	4410	6300	6277.37	2.12	86	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	660	1.77	0.30	12	0.17	3558.00	21036.00	10230	20240130	-38.42	5250	20241112	20.00	7120	-11.52	20250108	5750	9.57	20250131	9690	-34.98	20241211	5250	20.00	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
103	20250212	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	0	3	0.00	80144190	12766	39.80	6290	6350	6220	8190	4410	6300	6277.94	2.12	169	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	660	1.77	0.30	12	0.12	3558.00	21036.00	10230	20240130	-38.42	5250	20241112	20.00	7120	-11.52	20250108	5750	9.57	20250131	9690	-34.98	20241211	5250	20.00	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
104	20250212	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	25022520	3982	12.41	6290	6350	6220	8190	4410	6300	6283.91	2.12	1238	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	661	1.77	0.30	12	0.04	3558.00	21036.00	10230	20240130	-38.32	5250	20241112	20.19	7120	-11.38	20250108	5750	9.74	20250131	9690	-34.88	20241211	5250	20.19	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
105	20250212	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-20	5	-0.32	2596330	414	1.29	6290	6290	6250	8190	4410	6300	6271.33	2.12	-6	6486	6392	6266	6172	6046	6440	6220	52	1890	500	3900	10	1	10471840	658	1.77	0.30	12	0.00	3558.00	21036.00	10230	20240130	-38.61	5250	20241112	19.62	7120	-11.80	20250108	5750	9.22	20250131	9690	-35.19	20241211	5250	19.62	20241112	3.11	N	094840	500	52 억	222460	N	N	N	N
106	20250211	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	70	2	1.12	201605380	32077	168.56	6170	6360	6140	8090	4370	6230	6285.04	2.12	729	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	660	1.77	0.30	12	0.31	3558.00	21036.00	10230	20240130	-38.42	5250	20241112	20.00	7120	-11.52	20250108	5750	9.57	20250131	9690	-34.98	20241211	5250	20.00	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
107	20250211	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	70	2	1.12	194446220	30939	162.58	6170	6360	6140	8090	4370	6230	6284.83	2.12	663	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	660	1.77	0.30	12	0.30	3558.00	21036.00	10230	20240130	-38.42	5250	20241112	20.00	7120	-11.52	20250108	5750	9.57	20250131	9690	-34.98	20241211	5250	20.00	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
108	20250211	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	120	2	1.93	77765060	12455	65.45	6170	6350	6140	8090	4370	6230	6243.68	2.12	-1214	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	665	1.78	0.30	12	0.12	3558.00	21036.00	10230	20240130	-37.93	5250	20241112	20.95	7120	-10.81	20250108	5750	10.43	20250131	9690	-34.47	20241211	5250	20.95	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
109	20250211	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	10	2	0.16	41347660	6680	35.10	6170	6260	6140	8090	4370	6230	6189.77	2.12	240	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	653	1.75	0.30	12	0.06	3558.00	21036.00	10230	20240130	-39.00	5250	20241112	18.86	7120	-12.36	20250108	5750	8.52	20250131	9690	-35.60	20241211	5250	18.86	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
110	20250211	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-40	5	-0.64	34113200	5519	29.00	6170	6250	6140	8090	4370	6230	6181.05	2.12	-72	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	648	1.74	0.29	12	0.05	3558.00	21036.00	10230	20240130	-39.49	5250	20241112	17.90	7120	-13.06	20250108	5750	7.65	20250131	9690	-36.12	20241211	5250	17.90	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
111	20250211	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-30	5	-0.48	26289850	4259	22.38	6170	6250	6140	8090	4370	6230	6172.78	2.12	-653	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	649	1.74	0.29	12	0.04	3558.00	21036.00	10230	20240130	-39.39	5250	20241112	18.10	7120	-12.92	20250108	5750	7.83	20250131	9690	-36.02	20241211	5250	18.10	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
112	20250211	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-40	5	-0.64	20737070	3359	17.65	6170	6250	6140	8090	4370	6230	6173.58	2.12	-701	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	648	1.74	0.29	12	0.03	3558.00	21036.00	10230	20240130	-39.49	5250	20241112	17.90	7120	-13.06	20250108	5750	7.65	20250131	9690	-36.12	20241211	5250	17.90	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
113	20250211	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	10	2	0.16	2315900	375	1.97	6170	6250	6170	8090	4370	6230	6175.73	2.12	212	6416	6322	6206	6112	5996	6370	6160	52	1860	500	3860	10	1	10471840	653	1.75	0.30	12	0.00	3558.00	21036.00	10230	20240130	-39.00	5250	20241112	18.86	7120	-12.36	20250108	5750	8.52	20250131	9690	-35.60	20241211	5250	18.86	20241112	3.09	N	094840	500	52 억	221925	N	N	N	N
114	20250210	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	110	2	1.80	117219450	18924	96.84	6170	6300	6090	7950	4290	6120	6194.21	2.12	-54	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	652	1.75	0.30	12	0.18	3558.00	21036.00	11200	20240126	-44.38	5250	20241112	18.67	7120	-12.50	20250108	5750	8.35	20250131	9690	-35.71	20241211	5250	18.67	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
115	20250210	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	100	2	1.63	108894070	17584	89.98	6170	6300	6090	7950	4290	6120	6192.79	2.12	-11	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	651	1.75	0.30	12	0.17	3558.00	21036.00	11200	20240126	-44.46	5250	20241112	18.48	7120	-12.64	20250108	5750	8.17	20250131	9690	-35.81	20241211	5250	18.48	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
116	20250210	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	100	2	1.63	97642480	15770	80.70	6170	6300	6090	7950	4290	6120	6191.66	2.12	198	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	651	1.75	0.30	12	0.15	3558.00	21036.00	11200	20240126	-44.46	5250	20241112	18.48	7120	-12.64	20250108	5750	8.17	20250131	9690	-35.81	20241211	5250	18.48	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
117	20250210	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	130	2	2.12	85633140	13842	70.83	6170	6300	6090	7950	4290	6120	6186.47	2.12	1207	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	654	1.76	0.30	12	0.13	3558.00	21036.00	11200	20240126	-44.20	5250	20241112	19.05	7120	-12.22	20250108	5750	8.70	20250131	9690	-35.50	20241211	5250	19.05	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
118	20250210	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	80	2	1.31	79506210	12858	65.80	6170	6300	6090	7950	4290	6120	6183.40	2.12	1326	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	649	1.74	0.29	12	0.12	3558.00	21036.00	11200	20240126	-44.64	5250	20241112	18.10	7120	-12.92	20250108	5750	7.83	20250131	9690	-36.02	20241211	5250	18.10	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
119	20250210	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	90	2	1.47	68051870	11010	56.34	6170	6300	6090	7950	4290	6120	6180.91	2.12	500	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	650	1.75	0.30	12	0.11	3558.00	21036.00	11200	20240126	-44.55	5250	20241112	18.29	7120	-12.78	20250108	5750	8.00	20250131	9690	-35.91	20241211	5250	18.29	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
120	20250210	100706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	60	2	0.98	39950570	6494	33.23	6170	6230	6090	7950	4290	6120	6151.92	2.12	1227	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	647	1.74	0.29	12	0.06	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	5750	7.48	20250131	9690	-36.22	20241211	5250	17.71	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
121	20250210	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-30	5	-0.49	13225930	2167	11.09	6170	6170	6090	7950	4290	6120	6103.34	2.12	-1960	6246	6182	6136	6072	6026	6175	6065	52	1830	500	3790	10	1	10471840	638	1.71	0.29	12	0.02	3558.00	21036.00	11200	20240126	-45.62	5250	20241112	16.00	7120	-14.47	20250108	5750	5.91	20250131	9690	-37.15	20241211	5250	16.00	20241112	3.06	N	094840	500	52 억	221985	N	N	N	N
122	20250207	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-30	5	-0.49	117679920	19194	124.17	6120	6200	6090	7990	4310	6150	6131.07	2.21	-9277	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	641	1.72	0.29	12	0.18	3558.00	21036.00	11200	20240126	-45.36	5250	20241112	16.57	7120	-14.04	20250108	5750	6.43	20250131	9690	-36.84	20241211	5250	16.57	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
123	20250207	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-50	5	-0.81	108770500	17737	114.74	6120	6200	6090	7990	4310	6150	6132.40	2.21	-8606	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	639	1.71	0.29	12	0.17	3558.00	21036.00	11200	20240126	-45.54	5250	20241112	16.19	7120	-14.33	20250108	5750	6.09	20250131	9690	-37.05	20241211	5250	16.19	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
124	20250207	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-50	5	-0.81	89449490	14574	94.28	6120	6200	6090	7990	4310	6150	6137.60	2.21	-7679	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	639	1.71	0.29	12	0.14	3558.00	21036.00	11200	20240126	-45.54	5250	20241112	16.19	7120	-14.33	20250108	5750	6.09	20250131	9690	-37.05	20241211	5250	16.19	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
125	20250207	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-40	5	-0.65	73822740	12011	77.70	6120	6200	6100	7990	4310	6150	6146.26	2.21	-6279	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	640	1.72	0.29	12	0.11	3558.00	21036.00	11200	20240126	-45.45	5250	20241112	16.38	7120	-14.19	20250108	5750	6.26	20250131	9690	-36.95	20241211	5250	16.38	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
126	20250207	120658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	53745340	8728	56.46	6120	6200	6110	7990	4310	6150	6157.82	2.21	-4844	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	645	1.73	0.29	12	0.08	3558.00	21036.00	11200	20240126	-45.00	5250	20241112	17.33	7120	-13.48	20250108	5750	7.13	20250131	9690	-36.43	20241211	5250	17.33	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
127	20250207	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-20	5	-0.33	48784220	7920	51.24	6120	6200	6120	7990	4310	6150	6159.64	2.21	-4642	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	642	1.72	0.29	12	0.08	3558.00	21036.00	11200	20240126	-45.27	5250	20241112	16.76	7120	-13.90	20250108	5750	6.61	20250131	9690	-36.74	20241211	5250	16.76	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
128	20250207	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-20	5	-0.33	40985630	6650	43.02	6120	6200	6120	7990	4310	6150	6163.27	2.21	-4199	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	642	1.72	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.27	5250	20241112	16.76	7120	-13.90	20250108	5750	6.61	20250131	9690	-36.74	20241211	5250	16.76	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
129	20250207	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	0	3	0.00	1776280	290	1.88	6120	6190	6120	7990	4310	6150	6124.12	2.21	-58	6263	6206	6153	6096	6043	6235	6125	52	1840	500	3810	10	1	10471840	644	1.73	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.09	5250	20241112	17.14	7120	-13.62	20250108	5750	6.96	20250131	9690	-36.53	20241211	5250	17.14	20241112	2.98	N	094840	500	52 억	231262	N	N	N	N
130	20250206	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	30	2	0.49	92839080	15067	56.52	6110	6210	6100	7950	4290	6120	6161.75	2.22	-484	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	644	1.73	0.29	12	0.14	3558.00	21036.00	11200	20240126	-45.09	5250	20241112	17.14	7120	-13.62	20250108	5750	6.96	20250131	9690	-36.53	20241211	5250	17.14	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
131	20250206	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	70	2	1.14	74212780	12051	45.21	6110	6210	6100	7950	4290	6120	6158.23	2.22	-797	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	648	1.74	0.29	12	0.12	3558.00	21036.00	11200	20240126	-44.73	5250	20241112	17.90	7120	-13.06	20250108	5750	7.65	20250131	9690	-36.12	20241211	5250	17.90	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
132	20250206	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	50	2	0.82	68534520	11132	41.76	6110	6210	6100	7950	4290	6120	6156.53	2.22	-763	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	646	1.73	0.29	12	0.11	3558.00	21036.00	11200	20240126	-44.91	5250	20241112	17.52	7120	-13.34	20250108	5750	7.30	20250131	9690	-36.33	20241211	5250	17.52	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
133	20250206	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	80	2	1.31	64989560	10557	39.60	6110	6200	6100	7950	4290	6120	6156.06	2.22	-703	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	649	1.74	0.29	12	0.10	3558.00	21036.00	11200	20240126	-44.64	5250	20241112	18.10	7120	-12.92	20250108	5750	7.83	20250131	9690	-36.02	20241211	5250	18.10	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
134	20250206	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	10	2	0.16	39064260	6360	23.86	6110	6180	6100	7950	4290	6120	6142.18	2.22	-111	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	642	1.72	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.27	5250	20241112	16.76	7120	-13.90	20250108	5750	6.61	20250131	9690	-36.74	20241211	5250	16.76	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
135	20250206	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	0	3	0.00	33316770	5423	20.34	6110	6180	6100	7950	4290	6120	6143.61	2.22	251	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	641	1.72	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.36	5250	20241112	16.57	7120	-14.04	20250108	5750	6.43	20250131	9690	-36.84	20241211	5250	16.57	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
136	20250206	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	50	2	0.82	17553280	2852	10.70	6110	6180	6110	7950	4290	6120	6154.73	2.22	1019	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	646	1.73	0.29	12	0.03	3558.00	21036.00	11200	20240126	-44.91	5250	20241112	17.52	7120	-13.34	20250108	5750	7.30	20250131	9690	-36.33	20241211	5250	17.52	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
137	20250206	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	60	2	0.98	10318710	1679	6.30	6110	6180	6110	7950	4290	6120	6145.75	2.22	1021	6260	6190	6140	6070	6020	6180	6060	52	1830	500	3790	10	1	10471840	647	1.74	0.29	12	0.02	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	5750	7.48	20250131	9690	-36.22	20241211	5250	17.71	20241112	2.99	N	094840	500	52 억	232264	N	N	N	N
138	20250205	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-60	5	-0.97	162629700	26465	74.87	6120	6210	6090	8030	4330	6180	6145.09	2.26	-4833	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	641	1.72	0.29	12	0.25	3558.00	21036.00	11200	20240126	-45.36	5250	20241112	16.57	7120	-14.04	20250108	5750	6.43	20250131	9690	-36.84	20241211	5250	16.57	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
139	20250205	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-30	5	-0.49	138443510	22519	63.71	6120	6210	6090	8030	4330	6180	6147.85	2.26	-3250	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	644	1.73	0.29	12	0.22	3558.00	21036.00	11200	20240126	-45.09	5250	20241112	17.14	7120	-13.62	20250108	5750	6.96	20250131	9690	-36.53	20241211	5250	17.14	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
140	20250205	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-40	5	-0.65	128126390	20839	58.96	6120	6210	6090	8030	4330	6180	6148.39	2.26	-3394	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	643	1.73	0.29	12	0.20	3558.00	21036.00	11200	20240126	-45.18	5250	20241112	16.95	7120	-13.76	20250108	5750	6.78	20250131	9690	-36.64	20241211	5250	16.95	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
141	20250205	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-10	5	-0.16	115057060	18709	52.93	6120	6210	6090	8030	4330	6180	6149.82	2.26	-2552	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	646	1.73	0.29	12	0.18	3558.00	21036.00	11200	20240126	-44.91	5250	20241112	17.52	7120	-13.34	20250108	5750	7.30	20250131	9690	-36.33	20241211	5250	17.52	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
142	20250205	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-10	5	-0.16	105626830	17176	48.59	6120	6210	6090	8030	4330	6180	6149.68	2.26	-2406	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	646	1.73	0.29	12	0.16	3558.00	21036.00	11200	20240126	-44.91	5250	20241112	17.52	7120	-13.34	20250108	5750	7.30	20250131	9690	-36.33	20241211	5250	17.52	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
143	20250205	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-10	5	-0.16	81845860	13314	37.67	6120	6210	6090	8030	4330	6180	6147.35	2.26	-3147	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	646	1.73	0.29	12	0.13	3558.00	21036.00	11200	20240126	-44.91	5250	20241112	17.52	7120	-13.34	20250108	5750	7.30	20250131	9690	-36.33	20241211	5250	17.52	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
144	20250205	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	0	3	0.00	67052470	10909	30.86	6120	6210	6090	8030	4330	6180	6146.53	2.26	-1622	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	647	1.74	0.29	12	0.10	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	5750	7.48	20250131	9690	-36.22	20241211	5250	17.71	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
145	20250205	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-20	5	-0.32	21017450	3426	9.69	6120	6210	6090	8030	4330	6180	6134.69	2.26	-7	6366	6272	6106	6012	5846	6320	6060	52	1850	500	3830	10	1	10471840	645	1.73	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.00	5250	20241112	17.33	7120	-13.48	20250108	5750	7.13	20250131	9690	-36.43	20241211	5250	17.33	20241112	3.04	N	094840	500	52 억	237105	N	N	N	N
146	20250204	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	190	2	3.17	203315230	33126	70.27	5940	6200	5940	7780	4200	5990	6137.76	2.26	9818	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	647	1.74	0.29	12	0.32	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	5750	7.48	20250131	9690	-36.22	20241211	5250	17.71	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N
147	20250204	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	150	2	2.50	198712180	32380	68.68	5940	6200	5940	7780	4200	5990	6137.03	2.26	10041	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	643	1.73	0.29	12	0.31	3558.00	21036.00	11200	20240126	-45.18	5250	20241112	16.95	7120	-13.76	20250108	5750	6.78	20250131	9690	-36.64	20241211	5250	16.95	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N
148	20250204	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	190	2	3.17	184064320	30007	63.65	5940	6200	5940	7780	4200	5990	6134.21	2.26	9367	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	647	1.74	0.29	12	0.29	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	5750	7.48	20250131	9690	-36.22	20241211	5250	17.71	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N
149	20250204	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	210	2	3.51	165780380	27051	57.38	5940	6200	5940	7780	4200	5990	6128.61	2.26	8642	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	649	1.74	0.29	12	0.26	3558.00	21036.00	11200	20240126	-44.64	5250	20241112	18.10	7120	-12.92	20250108	5750	7.83	20250131	9690	-36.02	20241211	5250	18.10	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N
150	20250204	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	170	2	2.84	137962020	22544	47.82	5940	6200	5940	7780	4200	5990	6119.87	2.26	6785	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	645	1.73	0.29	12	0.22	3558.00	21036.00	11200	20240126	-45.00	5250	20241112	17.33	7120	-13.48	20250108	5750	7.13	20250131	9690	-36.43	20241211	5250	17.33	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N
151	20250204	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	170	2	2.84	93628430	15356	32.57	5940	6190	5940	7780	4200	5990	6097.43	2.26	4276	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	645	1.73	0.29	12	0.15	3558.00	21036.00	11200	20240126	-45.00	5250	20241112	17.33	7120	-13.48	20250108	5750	7.13	20250131	9690	-36.43	20241211	5250	17.33	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N
152	20250204	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	110	2	1.84	64249570	10579	22.44	5940	6140	5940	7780	4200	5990	6073.58	2.26	2780	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	639	1.71	0.29	12	0.10	3558.00	21036.00	11200	20240126	-45.54	5250	20241112	16.19	7120	-14.33	20250108	5750	6.09	20250131	9690	-37.05	20241211	5250	16.19	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N
153	20250204	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	100	2	1.67	6789860	1128	2.39	5940	6090	5940	7780	4200	5990	6020.29	2.26	646	6223	6106	5953	5836	5683	6165	5895	52	1790	500	3710	10	1	10471840	638	1.71	0.29	12	0.01	3558.00	21036.00	11200	20240126	-45.62	5250	20241112	16.00	7120	-14.47	20250108	5750	5.91	20250131	9690	-37.15	20241211	5250	16.00	20241112	3.12	N	094840	500	52 억	236723	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History