KissMeData/290690/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

56 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	marketWarningCode	shortOverheated
2	20250225	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-200	5	-6.71	7464619325	2662730	32.25	2900	2930	2755	3870	2090	2980	2802.74	0.64	-188210	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1348	-11.21	1.30	12	5.49	-248.00	2131.00	20632	20240325	-86.53	2405	20250218	15.59	8800	-68.41	20250102	2405	15.59	20250218	14990	-81.45	20240502	2240	24.11	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
3	20250225	151139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-185	5	-6.21	7123179795	2540233	30.77	2900	2930	2755	3870	2090	2980	2803.44	0.64	-187691	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1356	-11.27	1.31	12	5.24	-248.00	2131.00	20632	20240325	-86.45	2405	20250218	16.22	8800	-68.24	20250102	2405	16.22	20250218	14990	-81.35	20240502	2240	24.78	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
4	20250225	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-185	5	-6.21	6599577390	2353348	28.51	2900	2930	2755	3870	2090	2980	2803.58	0.64	-157583	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1356	-11.27	1.31	12	4.85	-248.00	2131.00	20632	20240325	-86.45	2405	20250218	16.22	8800	-68.24	20250102	2405	16.22	20250218	14990	-81.35	20240502	2240	24.78	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
5	20250225	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-190	5	-6.38	6264840965	2233691	27.06	2900	2930	2755	3870	2090	2980	2803.91	0.64	-124922	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1353	-11.25	1.31	12	4.61	-248.00	2131.00	20632	20240325	-86.48	2405	20250218	16.01	8800	-68.30	20250102	2405	16.01	20250218	14990	-81.39	20240502	2240	24.55	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
6	20250225	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-195	5	-6.54	5918850670	2109379	25.55	2900	2930	2755	3870	2090	2980	2805.13	0.64	-113666	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1351	-11.23	1.31	12	4.35	-248.00	2131.00	20632	20240325	-86.50	2405	20250218	15.80	8800	-68.35	20250102	2405	15.80	20250218	14990	-81.42	20240502	2240	24.33	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
7	20250225	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-185	5	-6.21	5295621275	1886098	22.85	2900	2930	2755	3870	2090	2980	2806.79	0.64	-61459	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1356	-11.27	1.31	12	3.89	-248.00	2131.00	20632	20240325	-86.45	2405	20250218	16.22	8800	-68.24	20250102	2405	16.22	20250218	14990	-81.35	20240502	2240	24.78	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
8	20250225	101137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-195	5	-6.54	4426135455	1575779	19.09	2900	2930	2755	3870	2090	2980	2807.75	0.64	-44402	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1351	-11.23	1.31	12	3.25	-248.00	2131.00	20632	20240325	-86.50	2405	20250218	15.80	8800	-68.35	20250102	2405	15.80	20250218	14990	-81.42	20240502	2240	24.33	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
9	20250225	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-190	5	-6.38	2334852030	827450	10.02	2900	2930	2755	3870	2090	2980	2819.79	0.64	77441	3406	3192	3036	2822	2666	3300	2930	242	890	500	1840	5	1	48498743	1353	-11.25	1.31	12	1.71	-248.00	2131.00	20632	20240325	-86.48	2405	20250218	16.01	8800	-68.30	20250102	2405	16.01	20250218	14990	-81.39	20240502	2240	24.55	20240307	0.39	N	290690	500	242 억	312783	N	N	N	00	N
10	20250224	161129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	150	2	5.30	25040836815	8167765	213.91	2900	3250	2880	3675	1985	2830	3066.12	0.71	-33611	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1445	-12.02	1.40	12	16.84	-248.00	2131.00	20632	20240325	-85.56	2405	20250218	23.91	8800	-66.14	20250102	2405	23.91	20250218	14990	-80.12	20240502	2240	33.04	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
11	20250224	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	130	2	4.59	24608831215	8022235	210.10	2900	3250	2880	3675	1985	2830	3067.70	0.71	-4424	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1436	-11.94	1.39	12	16.54	-248.00	2131.00	20632	20240325	-85.65	2405	20250218	23.08	8800	-66.36	20250102	2405	23.08	20250218	14990	-80.25	20240502	2240	32.14	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
12	20250224	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	150	2	5.30	23553426240	7665925	200.77	2900	3250	2880	3675	1985	2830	3072.61	0.71	29481	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1445	-12.02	1.40	12	15.81	-248.00	2131.00	20632	20240325	-85.56	2405	20250218	23.91	8800	-66.14	20250102	2405	23.91	20250218	14990	-80.12	20240502	2240	33.04	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
13	20250224	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	155	2	5.48	22571466160	7337200	192.16	2900	3250	2880	3675	1985	2830	3076.44	0.71	111700	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1448	-12.04	1.40	12	15.13	-248.00	2131.00	20632	20240325	-85.53	2405	20250218	24.12	8800	-66.08	20250102	2405	24.12	20250218	14990	-80.09	20240502	2240	33.26	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
14	20250224	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	165	2	5.83	22089471925	7175660	187.93	2900	3250	2880	3675	1985	2830	3078.53	0.71	117989	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1453	-12.08	1.41	12	14.80	-248.00	2131.00	20632	20240325	-85.48	2405	20250218	24.53	8800	-65.97	20250102	2405	24.53	20250218	14990	-80.02	20240502	2240	33.71	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
15	20250224	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	135	2	4.77	20998611905	6808332	178.31	2900	3250	2880	3675	1985	2830	3084.41	0.71	135915	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1438	-11.96	1.39	12	14.04	-248.00	2131.00	20632	20240325	-85.63	2405	20250218	23.28	8800	-66.31	20250102	2405	23.28	20250218	14990	-80.22	20240502	2240	32.37	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
16	20250224	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	190	2	6.71	18224652715	5887631	154.19	2900	3250	2880	3675	1985	2830	3095.60	0.71	290981	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1465	-12.18	1.42	12	12.14	-248.00	2131.00	20632	20240325	-85.36	2405	20250218	25.57	8800	-65.68	20250102	2405	25.57	20250218	14990	-79.85	20240502	2240	34.82	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
17	20250224	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	260	2	9.19	7285015795	2382148	62.39	2900	3175	2880	3675	1985	2830	3058.56	0.71	332267	3050	2940	2840	2730	2630	2890	2680	242	845	500	1750	5	1	48498743	1499	-12.46	1.45	12	4.91	-248.00	2131.00	20632	20240325	-85.02	2405	20250218	28.48	8800	-64.89	20250102	2405	28.48	20250218	14990	-79.39	20240502	2240	37.95	20240307	0.42	N	290690	500	242 억	342384	N	N	N	00	N
18	20250221	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	50	2	1.80	9667650105	3415938	45.99	2855	2950	2740	3610	1950	2780	2829.95	1.20	-234604	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1373	-11.41	1.33	12	7.04	-248.00	2131.00	20632	20240325	-86.28	2405	20250218	17.67	8800	-67.84	20250102	2405	17.67	20250218	14990	-81.12	20240502	2135	32.55	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
19	20250221	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	60	2	2.16	9336558435	3299260	44.42	2855	2950	2740	3610	1950	2780	2829.91	1.20	-253283	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1377	-11.45	1.33	12	6.80	-248.00	2131.00	20632	20240325	-86.23	2405	20250218	18.09	8800	-67.73	20250102	2405	18.09	20250218	14990	-81.05	20240502	2135	33.02	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
20	20250221	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	20	2	0.72	8477267270	2993480	40.30	2855	2950	2740	3610	1950	2780	2831.93	1.20	-340555	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1358	-11.29	1.31	12	6.17	-248.00	2131.00	20632	20240325	-86.43	2405	20250218	16.42	8800	-68.18	20250102	2405	16.42	20250218	14990	-81.32	20240502	2135	31.15	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
21	20250221	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	10	2	0.36	8032462310	2834283	38.16	2855	2950	2740	3610	1950	2780	2834.05	1.20	-337306	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1353	-11.25	1.31	12	5.84	-248.00	2131.00	20632	20240325	-86.48	2405	20250218	16.01	8800	-68.30	20250102	2405	16.01	20250218	14990	-81.39	20240502	2135	30.68	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
22	20250221	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-10	5	-0.36	7533358955	2655126	35.75	2855	2950	2740	3610	1950	2780	2837.31	1.20	-310387	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1343	-11.17	1.30	12	5.47	-248.00	2131.00	20632	20240325	-86.57	2405	20250218	15.18	8800	-68.52	20250102	2405	15.18	20250218	14990	-81.52	20240502	2135	29.74	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
23	20250221	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	65	2	2.34	6583679935	2314241	31.16	2855	2950	2740	3610	1950	2780	2844.88	1.20	-205080	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1380	-11.47	1.34	12	4.77	-248.00	2131.00	20632	20240325	-86.21	2405	20250218	18.30	8800	-67.67	20250102	2405	18.30	20250218	14990	-81.02	20240502	2135	33.26	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
24	20250221	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	60	2	2.16	5176781580	1813995	24.42	2855	2950	2740	3610	1950	2780	2853.84	1.20	-108598	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1377	-11.45	1.33	12	3.74	-248.00	2131.00	20632	20240325	-86.23	2405	20250218	18.09	8800	-67.73	20250102	2405	18.09	20250218	14990	-81.05	20240502	2135	33.02	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
25	20250221	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-15	5	-0.54	1349854465	481822	6.49	2855	2860	2740	3610	1950	2780	2801.60	1.20	-198767	3206	2992	2746	2532	2286	2870	2410	242	830	500	1720	5	1	48498743	1341	-11.15	1.30	12	0.99	-248.00	2131.00	20632	20240325	-86.60	2405	20250218	14.97	8800	-68.58	20250102	2405	14.97	20250218	14990	-81.55	20240502	2135	29.51	20240223	0.43	N	290690	500	242 억	580299	N	N	N	00	N
26	20250220	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-180	5	-6.08	20345458750	7398335	82.64	2920	2960	2500	3845	2075	2960	2749.89	0.38	398315	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1348	-11.21	1.30	12	15.25	-248.00	2131.00	20632	20240325	-86.53	2405	20250218	15.59	8800	-68.41	20250102	2405	15.59	20250218	14990	-81.45	20240502	2135	30.21	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
27	20250220	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-160	5	-5.41	19829522350	7212689	80.57	2920	2960	2500	3845	2075	2960	2749.19	0.38	381488	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1358	-11.29	1.31	12	14.87	-248.00	2131.00	20632	20240325	-86.43	2405	20250218	16.42	8800	-68.18	20250102	2405	16.42	20250218	14990	-81.32	20240502	2135	31.15	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
28	20250220	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-215	5	-7.26	18276642935	6651031	74.30	2920	2960	2500	3845	2075	2960	2747.87	0.38	299709	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1331	-11.07	1.29	12	13.71	-248.00	2131.00	20632	20240325	-86.70	2405	20250218	14.14	8800	-68.81	20250102	2405	14.14	20250218	14990	-81.69	20240502	2135	28.57	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
29	20250220	131116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-140	5	-4.73	17071339430	6219071	69.47	2920	2960	2500	3845	2075	2960	2744.92	0.38	296614	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1368	-11.37	1.32	12	12.82	-248.00	2131.00	20632	20240325	-86.33	2405	20250218	17.26	8800	-67.95	20250102	2405	17.26	20250218	14990	-81.19	20240502	2135	32.08	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
30	20250220	121118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-140	5	-4.73	14829956510	5431101	60.67	2920	2960	2500	3845	2075	2960	2730.47	0.38	235266	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1368	-11.37	1.32	12	11.20	-248.00	2131.00	20632	20240325	-86.33	2405	20250218	17.26	8800	-67.95	20250102	2405	17.26	20250218	14990	-81.19	20240502	2135	32.08	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
31	20250220	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-180	5	-6.08	13607086720	4995355	55.80	2920	2960	2500	3845	2075	2960	2723.84	0.38	230068	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1348	-11.21	1.30	12	10.30	-248.00	2131.00	20632	20240325	-86.53	2405	20250218	15.59	8800	-68.41	20250102	2405	15.59	20250218	14990	-81.45	20240502	2135	30.21	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
32	20250220	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-250	5	-8.45	11383540460	4194517	46.86	2920	2960	2500	3845	2075	2960	2713.78	0.38	183256	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1314	-10.93	1.27	12	8.65	-248.00	2131.00	20632	20240325	-86.87	2405	20250218	12.68	8800	-69.20	20250102	2405	12.68	20250218	14990	-81.92	20240502	2135	26.93	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
33	20250220	091121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-70	5	-2.36	2097323235	732653	8.18	2920	2960	2800	3845	2075	2960	2862.35	0.38	77409	3453	3206	3078	2831	2703	3142	2767	242	885	500	1830	5	1	48498743	1402	-11.65	1.36	12	1.51	-248.00	2131.00	20632	20240325	-85.99	2405	20250218	20.17	8800	-67.16	20250102	2405	20.17	20250218	14990	-80.72	20240502	2135	35.36	20240223	0.58	N	290690	500	242 억	184270	N	N	N	00	N
34	20250219	161113	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-215	5	-6.77	27673935920	8892267	19.83	3235	3325	2950	4125	2225	3175	3112.35	1.43	-504080	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1436	-11.94	1.39	12	18.34	-248.00	2131.00	20632	20240325	-85.65	2405	20250218	23.08	8800	-66.36	20250102	2405	23.08	20250218	14990	-80.25	20240502	2130	38.97	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
35	20250219	151117	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-190	5	-5.98	27020281990	8671740	19.34	3235	3325	2950	4125	2225	3175	3115.90	1.43	-508220	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1448	-12.04	1.40	12	17.88	-248.00	2131.00	20632	20240325	-85.53	2405	20250218	24.12	8800	-66.08	20250102	2405	24.12	20250218	14990	-80.09	20240502	2130	40.14	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
36	20250219	141112	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-145	5	-4.57	24951704330	7981941	17.80	3235	3325	2950	4125	2225	3175	3126.02	1.43	-507620	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1470	-12.22	1.42	12	16.46	-248.00	2131.00	20632	20240325	-85.31	2405	20250218	25.99	8800	-65.57	20250102	2405	25.99	20250218	14990	-79.79	20240502	2130	42.25	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
37	20250219	131113	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-135	5	-4.25	22562892770	7188030	16.03	3235	3325	2950	4125	2225	3175	3138.95	1.43	-513734	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1474	-12.26	1.43	12	14.82	-248.00	2131.00	20632	20240325	-85.27	2405	20250218	26.40	8800	-65.45	20250102	2405	26.40	20250218	14990	-79.72	20240502	2130	42.72	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
38	20250219	121113	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-70	5	-2.20	20204399435	6416046	14.31	3235	3325	2950	4125	2225	3175	3149.04	1.43	-494286	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1506	-12.52	1.46	12	13.23	-248.00	2131.00	20632	20240325	-84.95	2405	20250218	29.11	8800	-64.72	20250102	2405	29.11	20250218	14990	-79.29	20240502	2130	45.77	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
39	20250219	111114	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-70	5	-2.20	19149304745	6076391	13.55	3235	3325	2950	4125	2225	3175	3151.43	1.43	-424300	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1506	-12.52	1.46	12	12.53	-248.00	2131.00	20632	20240325	-84.95	2405	20250218	29.11	8800	-64.72	20250102	2405	29.11	20250218	14990	-79.29	20240502	2130	45.77	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
40	20250219	101114	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	10	2	0.31	11691662385	3745331	8.35	3235	3315	2950	4125	2225	3175	3121.66	1.43	-455517	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1545	-12.84	1.49	12	7.72	-248.00	2131.00	20632	20240325	-84.56	2405	20250218	32.43	8800	-63.81	20250102	2405	32.43	20250218	14990	-78.75	20240502	2130	49.53	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
41	20250219	091116	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-25	5	-0.79	4786103290	1495902	3.34	3235	3315	3140	4125	2225	3175	3199.48	1.43	-341470	4088	3631	3018	2561	1948	3860	2790	242	950	500	1960	5	1	48498743	1528	-12.70	1.48	12	3.08	-248.00	2131.00	20632	20240325	-84.73	2405	20250218	30.98	8800	-64.20	20250102	2405	30.98	20250218	14990	-78.99	20240502	2130	47.89	20240219	0.63	N	290690	500	242 억	691350	N	N	N	01	N
42	20250218	161109	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-185	5	-5.51	126688320810	44655009	3973.21	2405	3475	2405	4365	2355	3360	2836.93	0.14	623240	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1540	-12.80	1.49	12	92.07	-248.00	2131.00	20632	20240325	-84.61	2405	20250218	32.02	8800	-63.92	20250102	2405	32.02	20250218	14990	-78.82	20240502	2130	49.06	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
43	20250218	151111	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-190	5	-5.65	124927484430	44099048	3923.74	2405	3475	2405	4365	2355	3360	2832.88	0.14	576888	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1537	-12.78	1.49	12	90.93	-248.00	2131.00	20632	20240325	-84.64	2405	20250218	31.81	8800	-63.98	20250102	2405	31.81	20250218	14990	-78.85	20240502	2130	48.83	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
44	20250218	141113	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-305	5	-9.08	115662930255	41091857	3656.18	2405	3475	2405	4365	2355	3360	2814.74	0.14	269455	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1482	-12.32	1.43	12	84.73	-248.00	2131.00	20632	20240325	-85.19	2405	20250218	27.03	8800	-65.28	20250102	2405	27.03	20250218	14990	-79.62	20240502	2130	43.43	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
45	20250218	131109	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-270	5	-8.04	110320946665	39347806	3501.00	2405	3475	2405	4365	2355	3360	2803.73	0.14	205273	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1499	-12.46	1.45	12	81.13	-248.00	2131.00	20632	20240325	-85.02	2405	20250218	28.48	8800	-64.89	20250102	2405	28.48	20250218	14990	-79.39	20240502	2130	45.07	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
46	20250218	121112	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-230	5	-6.85	106887136180	38246693	3403.03	2405	3475	2405	4365	2355	3360	2794.67	0.14	296411	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1518	-12.62	1.47	12	78.86	-248.00	2131.00	20632	20240325	-84.83	2405	20250218	30.15	8800	-64.43	20250102	2405	30.15	20250218	14990	-79.12	20240502	2130	46.95	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
47	20250218	111109	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-140	5	-4.17	100813245330	36337834	3233.19	2405	3475	2405	4365	2355	3360	2774.33	0.14	421944	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1562	-12.98	1.51	12	74.93	-248.00	2131.00	20632	20240325	-84.39	2405	20250218	33.89	8800	-63.41	20250102	2405	33.89	20250218	14990	-78.52	20240502	2130	51.17	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
48	20250218	101109	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-305	5	-9.08	75965534075	28590555	2543.87	2405	3120	2405	4365	2355	3360	2657.01	0.14	686446	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1482	-12.32	1.43	12	58.95	-248.00	2131.00	20632	20240325	-85.19	2405	20250218	27.03	8800	-65.28	20250102	2405	27.03	20250218	14990	-79.62	20240502	2130	43.43	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
49	20250218	091113	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-755	5	-22.47	36871131150	14927678	1328.20	2405	2650	2405	4365	2355	3360	2469.96	0.14	480420	3360	3360	3360	3360	3360	3360	3360	242	1005	500	2080	5	1	48498743	1263	-10.50	1.22	12	30.78	-248.00	2131.00	20632	20240325	-87.37	2405	20250218	8.32	8800	-70.40	20250102	2405	8.32	20250218	14990	-82.62	20240502	2130	22.30	20240219	0.70	N	290690	500	242 억	67984	N	N	N	01	N
50	20250217	161109	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	3726944160	1108655	60.10	3360	3360	3360	6240	3360	4800	3360.00	0.14	1033	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	2.29	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
51	20250217	151107	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	3444109440	1024478	55.54	3360	3360	3360	6240	3360	4800	3360.00	0.14	0	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	2.11	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
52	20250217	141106	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	3111896160	925605	50.18	3360	3360	3360	6240	3360	4800	3360.00	0.14	0	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	1.91	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
53	20250217	131111	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	2998855680	891962	48.35	3360	3360	3360	6240	3360	4800	3360.00	0.14	0	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	1.84	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
54	20250217	121111	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	2796714720	831801	45.09	3360	3360	3360	6240	3360	4800	3360.00	0.14	0	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	1.72	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
55	20250217	111109	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	2599375200	773069	41.91	3360	3360	3360	6240	3360	4800	3360.00	0.14	0	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	1.59	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
56	20250217	101105	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	2156937120	641391	34.77	3360	3360	3360	6240	3360	4800	3360.00	0.14	0	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	1.32	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
57	20250217	091107	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-1440	4	-30.00	1193783040	354738	19.23	3360	3360	3360	6240	3360	4800	3360.00	0.14	0	7653	6226	5513	4086	3373	5870	3730	242	1440	500	2970	5	1	48498743	1630	-13.55	1.58	12	0.73	-248.00	2131.00	20632	20240325	-83.71	3360	20250217	0.00	8800	-61.82	20250102	3360	0.00	20250217	14990	-77.59	20240502	2130	57.75	20240219	0.70	N	290690	500	242 억	66951	N	N	N	01	N
58	20250214	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-2050	4	-29.93	9752402940	1829338	498.74	6850	6940	4800	8900	4800	6850	5339.30	0.13	5752	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	5	1	48498743	2328	-19.35	2.25	12	3.77	-248.00	2131.00	20632	20240325	-76.74	4800	20250214	0.00	8800	-45.45	20250102	4800	0.00	20250214	14990	-67.98	20240502	2010	138.81	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
59	20250214	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-2050	4	-29.93	8846926140	1640697	447.31	6850	6940	4800	8900	4800	6850	5392.18	0.13	5752	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	5	1	48498743	2328	-19.35	2.25	12	3.38	-248.00	2131.00	20632	20240325	-76.74	4800	20250214	0.00	8800	-45.45	20250102	4800	0.00	20250214	14990	-67.98	20240502	2010	138.81	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
60	20250214	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-2050	4	-29.93	7717342140	1405367	383.15	6850	6940	4800	8900	4800	6850	5491.34	0.13	5752	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	5	1	48498743	2328	-19.35	2.25	12	2.90	-248.00	2131.00	20632	20240325	-76.74	4800	20250214	0.00	8800	-45.45	20250102	4800	0.00	20250214	14990	-67.98	20240502	2010	138.81	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
61	20250214	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-2050	4	-29.93	7263506940	1310818	357.38	6850	6940	4800	8900	4800	6850	5541.20	0.13	5752	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	5	1	48498743	2328	-19.35	2.25	12	2.70	-248.00	2131.00	20632	20240325	-76.74	4800	20250214	0.00	8800	-45.45	20250102	4800	0.00	20250214	14990	-67.98	20240502	2010	138.81	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
62	20250214	121100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-2050	4	-29.93	7011118140	1258237	343.04	6850	6940	4800	8900	4800	6850	5572.18	0.13	5752	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	5	1	48498743	2328	-19.35	2.25	12	2.59	-248.00	2131.00	20632	20240325	-76.74	4800	20250214	0.00	8800	-45.45	20250102	4800	0.00	20250214	14990	-67.98	20240502	2010	138.81	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
63	20250214	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-2050	4	-29.93	6065671740	1061269	289.34	6850	6940	4800	8900	4800	6850	5715.49	0.13	5752	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	5	1	48498743	2328	-19.35	2.25	12	2.19	-248.00	2131.00	20632	20240325	-76.74	4800	20250214	0.00	8800	-45.45	20250102	4800	0.00	20250214	14990	-67.98	20240502	2010	138.81	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
64	20250214	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-370	5	-5.40	1922383670	289996	79.06	6850	6940	6410	8900	4800	6850	6629.00	0.13	-24444	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	10	1	48498743	3143	-26.13	3.04	12	0.60	-248.00	2131.00	20632	20240325	-68.59	6410	20250214	1.09	8800	-26.36	20250102	6410	1.09	20250214	14990	-56.77	20240502	2010	222.39	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
65	20250214	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-50	5	-0.73	97578430	14302	3.90	6850	6940	6800	8900	4800	6850	6822.71	0.13	-1365	7116	6982	6866	6732	6616	7050	6800	242	2050	500	4240	10	1	48498743	3298	-27.42	3.19	12	0.03	-248.00	2131.00	20632	20240325	-67.04	6650	20250203	2.26	8800	-22.73	20250102	6650	2.26	20250203	14990	-54.64	20240502	2010	238.31	20240214	0.63	N	290690	500	242 억	61087	N	N	N	00	N
66	20250213	161052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-200	5	-2.84	2493330390	364009	124.10	6750	7000	6750	9160	4940	7050	6849.64	0.11	9579	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3322	-27.62	3.21	12	0.75	-248.00	2131.00	20632	20240325	-66.80	6650	20250203	3.01	8800	-22.16	20250102	6650	3.01	20250203	14990	-54.30	20240502	2010	240.80	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
67	20250213	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-200	5	-2.84	2327154280	339747	115.83	6750	7000	6750	9160	4940	7050	6849.67	0.11	11907	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3322	-27.62	3.21	12	0.70	-248.00	2131.00	20632	20240325	-66.80	6650	20250203	3.01	8800	-22.16	20250102	6650	3.01	20250203	14990	-54.30	20240502	2010	240.80	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
68	20250213	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-200	5	-2.84	2187824040	319427	108.90	6750	7000	6750	9160	4940	7050	6849.21	0.11	16431	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3322	-27.62	3.21	12	0.66	-248.00	2131.00	20632	20240325	-66.80	6650	20250203	3.01	8800	-22.16	20250102	6650	3.01	20250203	14990	-54.30	20240502	2010	240.80	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
69	20250213	131051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-190	5	-2.70	1972970990	288028	98.20	6750	7000	6750	9160	4940	7050	6849.93	0.11	21228	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3327	-27.66	3.22	12	0.59	-248.00	2131.00	20632	20240325	-66.75	6650	20250203	3.16	8800	-22.05	20250102	6650	3.16	20250203	14990	-54.24	20240502	2010	241.29	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
70	20250213	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-160	5	-2.27	1741995060	254247	86.68	6750	7000	6750	9160	4940	7050	6851.59	0.11	20701	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3342	-27.78	3.23	12	0.52	-248.00	2131.00	20632	20240325	-66.61	6650	20250203	3.61	8800	-21.70	20250102	6650	3.61	20250203	14990	-54.04	20240502	2010	242.79	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
71	20250213	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-150	5	-2.13	1612101480	235364	80.24	6750	7000	6750	9160	4940	7050	6849.40	0.11	24503	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3346	-27.82	3.24	12	0.49	-248.00	2131.00	20632	20240325	-66.56	6650	20250203	3.76	8800	-21.59	20250102	6650	3.76	20250203	14990	-53.97	20240502	2010	243.28	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
72	20250213	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-150	5	-2.13	1451121760	211979	72.27	6750	7000	6750	9160	4940	7050	6845.59	0.11	25780	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3346	-27.82	3.24	12	0.44	-248.00	2131.00	20632	20240325	-66.56	6650	20250203	3.76	8800	-21.59	20250102	6650	3.76	20250203	14990	-53.97	20240502	2010	243.28	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
73	20250213	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-90	5	-1.28	412299060	60295	20.56	6750	7000	6750	9160	4940	7050	6838.03	0.11	11014	7396	7222	7086	6912	6776	7155	6845	242	2110	500	4370	10	1	48498743	3376	-28.06	3.27	12	0.12	-248.00	2131.00	20632	20240325	-66.27	6650	20250203	4.66	8800	-20.91	20250102	6650	4.66	20250203	14990	-53.57	20240502	2010	246.27	20240214	0.62	N	290690	500	242 억	51611	N	N	N	00	N
74	20250212	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-110	5	-1.54	2065958380	292354	157.82	7160	7260	6950	9300	5020	7160	7066.66	0.30	-95336	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3419	-28.43	3.31	12	0.60	-248.00	2131.00	20632	20240325	-65.83	6650	20250203	6.02	8800	-19.89	20250102	6650	6.02	20250203	14990	-52.97	20240502	2010	250.75	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
75	20250212	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-40	5	-0.56	1936471320	273987	147.90	7160	7260	6950	9300	5020	7160	7067.75	0.30	-89948	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3453	-28.71	3.34	12	0.56	-248.00	2131.00	20632	20240325	-65.49	6650	20250203	7.07	8800	-19.09	20250102	6650	7.07	20250203	14990	-52.50	20240502	2010	254.23	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
76	20250212	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-190	5	-2.65	1543335830	218369	117.88	7160	7260	6960	9300	5020	7160	7067.56	0.30	-85929	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3380	-28.10	3.27	12	0.45	-248.00	2131.00	20632	20240325	-66.22	6650	20250203	4.81	8800	-20.80	20250102	6650	4.81	20250203	14990	-53.50	20240502	2010	246.77	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
77	20250212	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-160	5	-2.23	1247705840	176029	95.02	7160	7260	6970	9300	5020	7160	7088.07	0.30	-74909	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3395	-28.23	3.28	12	0.36	-248.00	2131.00	20632	20240325	-66.07	6650	20250203	5.26	8800	-20.45	20250102	6650	5.26	20250203	14990	-53.30	20240502	2010	248.26	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
78	20250212	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-180	5	-2.51	1145479620	161450	87.15	7160	7260	6970	9300	5020	7160	7094.95	0.30	-72552	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3385	-28.15	3.28	12	0.33	-248.00	2131.00	20632	20240325	-66.17	6650	20250203	4.96	8800	-20.68	20250102	6650	4.96	20250203	14990	-53.44	20240502	2010	247.26	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
79	20250212	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-110	5	-1.54	818506300	114839	61.99	7160	7260	7040	9300	5020	7160	7127.42	0.30	-49391	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3419	-28.43	3.31	12	0.24	-248.00	2131.00	20632	20240325	-65.83	6650	20250203	6.02	8800	-19.89	20250102	6650	6.02	20250203	14990	-52.97	20240502	2010	250.75	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
80	20250212	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-80	5	-1.12	587033600	82094	44.32	7160	7260	7050	9300	5020	7160	7150.75	0.30	-33807	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3434	-28.55	3.32	12	0.17	-248.00	2131.00	20632	20240325	-65.68	6650	20250203	6.47	8800	-19.55	20250102	6650	6.47	20250203	14990	-52.77	20240502	2010	252.24	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
81	20250212	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	10	2	0.14	82326150	11459	6.19	7160	7240	7120	9300	5020	7160	7184.41	0.30	1032	7340	7250	7110	7020	6880	7295	7065	242	2140	500	4430	10	1	48498743	3477	-28.91	3.36	12	0.02	-248.00	2131.00	20632	20240325	-65.25	6650	20250203	7.82	8800	-18.52	20250102	6650	7.82	20250203	14990	-52.17	20240502	2010	256.72	20240214	0.56	N	290690	500	242 억	146776	N	N	N	00	N
82	20250211	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	60	2	0.85	1314260260	184731	33.84	6970	7200	6970	9230	4970	7100	7114.41	0.25	22939	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3464	-28.87	3.36	12	0.38	-248.00	2131.00	20632	20240325	-65.30	6650	20250203	7.67	8800	-18.64	20250102	6650	7.67	20250203	14990	-52.23	20240502	2010	256.22	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
83	20250211	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	70	2	0.99	1260050910	177136	32.45	6970	7200	6970	9230	4970	7100	7113.47	0.25	22461	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3468	-28.91	3.36	12	0.37	-248.00	2131.00	20632	20240325	-65.25	6650	20250203	7.82	8800	-18.52	20250102	6650	7.82	20250203	14990	-52.17	20240502	2010	256.72	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
84	20250211	141043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	0	3	0.00	1093009180	153810	28.17	6970	7200	6970	9230	4970	7100	7106.23	0.25	16785	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3435	-28.63	3.33	12	0.32	-248.00	2131.00	20632	20240325	-65.59	6650	20250203	6.77	8800	-19.32	20250102	6650	6.77	20250203	14990	-52.64	20240502	2010	253.23	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
85	20250211	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	10	2	0.14	993432940	139814	25.61	6970	7200	6970	9230	4970	7100	7105.39	0.25	13038	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3439	-28.67	3.34	12	0.29	-248.00	2131.00	20632	20240325	-65.54	6650	20250203	6.92	8800	-19.20	20250102	6650	6.92	20250203	14990	-52.57	20240502	2010	253.73	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
86	20250211	121042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	10	2	0.14	813582390	114548	20.98	6970	7200	6970	9230	4970	7100	7102.55	0.25	4418	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3439	-28.67	3.34	12	0.24	-248.00	2131.00	20632	20240325	-65.54	6650	20250203	6.92	8800	-19.20	20250102	6650	6.92	20250203	14990	-52.57	20240502	2010	253.73	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
87	20250211	111044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	90	2	1.27	641848450	90436	16.57	6970	7200	6970	9230	4970	7100	7097.27	0.25	4702	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3478	-28.99	3.37	12	0.19	-248.00	2131.00	20632	20240325	-65.15	6650	20250203	8.12	8800	-18.30	20250102	6650	8.12	20250203	14990	-52.03	20240502	2010	257.71	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
88	20250211	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-30	5	-0.42	308074320	43646	8.00	6970	7120	6970	9230	4970	7100	7058.48	0.25	-6017	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3420	-28.51	3.32	12	0.09	-248.00	2131.00	20632	20240325	-65.73	6650	20250203	6.32	8800	-19.66	20250102	6650	6.32	20250203	14990	-52.84	20240502	2010	251.74	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
89	20250211	091048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-30	5	-0.42	93043170	13202	2.42	6970	7120	6970	9230	4970	7100	7047.66	0.25	-5874	7786	7442	7076	6732	6366	7615	6905	242	2130	500	4400	10	1	48374732	3420	-28.51	3.32	12	0.03	-248.00	2131.00	20632	20240325	-65.73	6650	20250203	6.32	8800	-19.66	20250102	6650	6.32	20250203	14990	-52.84	20240502	2010	251.74	20240214	0.55	N	290690	500	241 억	122928	N	N	N	00	N
90	20250210	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	300	2	4.41	3889187280	545096	294.45	6900	7420	6710	8840	4760	6800	7134.91	0.13	62144	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3435	-28.63	3.33	12	1.13	-248.00	2131.00	20632	20240325	-65.59	6650	20250203	6.77	8800	-19.32	20250102	6650	6.77	20250203	14990	-52.64	20240502	2010	253.23	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
91	20250210	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	270	2	3.97	3843666710	538677	290.98	6900	7420	6710	8840	4760	6800	7135.38	0.13	63215	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3420	-28.51	3.32	12	1.11	-248.00	2131.00	20632	20240325	-65.73	6650	20250203	6.32	8800	-19.66	20250102	6650	6.32	20250203	14990	-52.84	20240502	2010	251.74	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
92	20250210	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	280	2	4.12	3537743080	495444	267.63	6900	7420	6710	8840	4760	6800	7140.55	0.13	74064	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3425	-28.55	3.32	12	1.02	-248.00	2131.00	20632	20240325	-65.68	6650	20250203	6.47	8800	-19.55	20250102	6650	6.47	20250203	14990	-52.77	20240502	2010	252.24	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
93	20250210	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	400	2	5.88	3185933220	446248	241.05	6900	7420	6710	8840	4760	6800	7139.38	0.13	80392	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3483	-29.03	3.38	12	0.92	-248.00	2131.00	20632	20240325	-65.10	6650	20250203	8.27	8800	-18.18	20250102	6650	8.27	20250203	14990	-51.97	20240502	2010	258.21	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
94	20250210	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	450	2	6.62	2937524720	411886	222.49	6900	7420	6710	8840	4760	6800	7131.89	0.13	88990	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3507	-29.23	3.40	12	0.85	-248.00	2131.00	20632	20240325	-64.86	6650	20250203	9.02	8800	-17.61	20250102	6650	9.02	20250203	14990	-51.63	20240502	2010	260.70	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
95	20250210	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	540	2	7.94	2342420990	330318	178.43	6900	7340	6710	8840	4760	6800	7091.41	0.13	61659	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3551	-29.60	3.44	12	0.68	-248.00	2131.00	20632	20240325	-64.42	6650	20250203	10.38	8800	-16.59	20250102	6650	10.38	20250203	14990	-51.03	20240502	2010	265.17	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
96	20250210	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	180	2	2.65	656481790	95543	51.61	6900	7000	6710	8840	4760	6800	6871.06	0.13	22881	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3377	-28.15	3.28	12	0.20	-248.00	2131.00	20632	20240325	-66.17	6650	20250203	4.96	8800	-20.68	20250102	6650	4.96	20250203	14990	-53.44	20240502	2010	247.26	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
97	20250210	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	40	2	0.59	89708400	13219	7.14	6900	6900	6710	8840	4760	6800	6786.32	0.13	-3246	7046	6922	6826	6702	6606	6910	6690	242	2040	500	4210	10	1	48374732	3309	-27.58	3.21	12	0.03	-248.00	2131.00	20632	20240325	-66.85	6650	20250203	2.86	8800	-22.27	20250102	6650	2.86	20250203	14990	-54.37	20240502	2010	240.30	20240214	0.55	N	290690	500	241 억	61856	N	N	N	00	N
98	20250207	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	0	3	0.00	1258544630	184407	68.44	6800	6950	6730	8840	4760	6800	6824.91	0.11	5098	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3289	-27.42	3.19	12	0.38	-248.00	2131.00	20632	20240325	-67.04	6650	20250203	2.26	8800	-22.73	20250102	6650	2.26	20250203	14990	-54.64	20240502	2010	238.31	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
99	20250207	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	40	2	0.59	1181337160	173076	64.24	6800	6950	6730	8840	4760	6800	6825.59	0.11	5885	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3309	-27.58	3.21	12	0.36	-248.00	2131.00	20632	20240325	-66.85	6650	20250203	2.86	8800	-22.27	20250102	6650	2.86	20250203	14990	-54.37	20240502	2010	240.30	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
100	20250207	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	40	2	0.59	1098175760	160889	59.71	6800	6950	6730	8840	4760	6800	6825.73	0.11	1212	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3309	-27.58	3.21	12	0.33	-248.00	2131.00	20632	20240325	-66.85	6650	20250203	2.86	8800	-22.27	20250102	6650	2.86	20250203	14990	-54.37	20240502	2010	240.30	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
101	20250207	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	0	3	0.00	919994690	134717	50.00	6800	6950	6730	8840	4760	6800	6829.17	0.11	-11577	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3289	-27.42	3.19	12	0.28	-248.00	2131.00	20632	20240325	-67.04	6650	20250203	2.26	8800	-22.73	20250102	6650	2.26	20250203	14990	-54.64	20240502	2010	238.31	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
102	20250207	121015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-40	5	-0.59	797765760	116742	43.33	6800	6950	6730	8840	4760	6800	6833.68	0.11	-9644	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3270	-27.26	3.17	12	0.24	-248.00	2131.00	20632	20240325	-67.24	6650	20250203	1.65	8800	-23.18	20250102	6650	1.65	20250203	14990	-54.90	20240502	2010	236.32	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
103	20250207	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-20	5	-0.29	625443340	91185	33.84	6800	6950	6750	8840	4760	6800	6859.29	0.11	-6918	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3280	-27.34	3.18	12	0.19	-248.00	2131.00	20632	20240325	-67.14	6650	20250203	1.95	8800	-22.95	20250102	6650	1.95	20250203	14990	-54.77	20240502	2010	237.31	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
104	20250207	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	50	2	0.74	419574850	60977	22.63	6800	6950	6800	8840	4760	6800	6881.35	0.11	-3626	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3314	-27.62	3.21	12	0.13	-248.00	2131.00	20632	20240325	-66.80	6650	20250203	3.01	8800	-22.16	20250102	6650	3.01	20250203	14990	-54.30	20240502	2010	240.80	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
105	20250207	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	30	2	0.44	83745620	12267	4.55	6800	6950	6800	8840	4760	6800	6827.72	0.11	-3815	7073	6936	6803	6666	6533	6870	6600	242	2040	500	4210	10	1	48374732	3304	-27.54	3.21	12	0.03	-248.00	2131.00	20632	20240325	-66.90	6650	20250203	2.71	8800	-22.39	20250102	6650	2.71	20250203	14990	-54.44	20240502	2010	239.80	20240214	0.55	N	290690	500	241 억	55520	N	N	N	00	N
106	20250206	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	30	2	0.44	1816855430	269308	134.58	6850	6940	6670	8800	4740	6770	6746.33	0.07	20203	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3289	-27.42	3.19	12	0.56	-248.00	2131.00	20632	20240325	-67.04	6650	20250203	2.26	8800	-22.73	20250102	6650	2.26	20250203	14990	-54.64	20240502	1784	281.17	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
107	20250206	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	10	2	0.15	1700870100	252232	126.05	6850	6940	6670	8800	4740	6770	6743.28	0.07	14555	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3280	-27.34	3.18	12	0.52	-248.00	2131.00	20632	20240325	-67.14	6650	20250203	1.95	8800	-22.95	20250102	6650	1.95	20250203	14990	-54.77	20240502	1784	280.04	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
108	20250206	140956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-70	5	-1.03	1185356930	176446	88.17	6850	6850	6670	8800	4740	6770	6717.96	0.07	-7708	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3241	-27.02	3.14	12	0.36	-248.00	2131.00	20632	20240325	-67.53	6650	20250203	0.75	8800	-23.86	20250102	6650	0.75	20250203	14990	-55.30	20240502	1784	275.56	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
109	20250206	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-50	5	-0.74	904769710	134569	67.25	6850	6850	6670	8800	4740	6770	6723.46	0.07	-6178	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3251	-27.10	3.15	12	0.28	-248.00	2131.00	20632	20240325	-67.43	6650	20250203	1.05	8800	-23.64	20250102	6650	1.05	20250203	14990	-55.17	20240502	1784	276.68	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
110	20250206	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-70	5	-1.03	801138870	119132	59.53	6850	6850	6670	8800	4740	6770	6724.80	0.07	-4747	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3241	-27.02	3.14	12	0.25	-248.00	2131.00	20632	20240325	-67.53	6650	20250203	0.75	8800	-23.86	20250102	6650	0.75	20250203	14990	-55.30	20240502	1784	275.56	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
111	20250206	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-50	5	-0.74	679079640	100946	50.45	6850	6850	6670	8800	4740	6770	6727.16	0.07	-3728	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3251	-27.10	3.15	12	0.21	-248.00	2131.00	20632	20240325	-67.43	6650	20250203	1.05	8800	-23.64	20250102	6650	1.05	20250203	14990	-55.17	20240502	1784	276.68	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
112	20250206	100946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-80	5	-1.18	422940970	62808	31.39	6850	6850	6670	8800	4740	6770	6733.87	0.07	-8684	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3236	-26.98	3.14	12	0.13	-248.00	2131.00	20632	20240325	-67.57	6650	20250203	0.60	8800	-23.98	20250102	6650	0.60	20250203	14990	-55.37	20240502	1784	275.00	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
113	20250206	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-30	5	-0.44	45237620	6689	3.34	6850	6850	6740	8800	4740	6770	6762.99	0.07	-1703	7030	6900	6810	6680	6590	6855	6635	242	2030	500	4190	10	1	48374732	3260	-27.18	3.16	12	0.01	-248.00	2131.00	20632	20240325	-67.33	6650	20250203	1.35	8800	-23.41	20250102	6650	1.35	20250203	14990	-55.04	20240502	1784	277.80	20240206	0.54	N	290690	500	241 억	35590	N	N	N	00	N
114	20250205	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-40	5	-0.59	1353919780	199270	73.24	6930	6940	6720	8850	4770	6810	6794.40	0.09	-7052	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3275	-27.30	3.18	12	0.41	-248.00	2131.00	20632	20240325	-67.19	6650	20250203	1.80	8800	-23.07	20250102	6650	1.80	20250203	14990	-54.84	20240502	1778	280.76	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
115	20250205	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-70	5	-1.03	1323534270	194770	71.59	6930	6940	6720	8850	4770	6810	6795.37	0.09	-5757	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3260	-27.18	3.16	12	0.40	-248.00	2131.00	20632	20240325	-67.33	6650	20250203	1.35	8800	-23.41	20250102	6650	1.35	20250203	14990	-55.04	20240502	1778	279.08	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
116	20250205	140945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-20	5	-0.29	1030732820	151448	55.66	6930	6940	6750	8850	4770	6810	6805.85	0.09	6350	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3285	-27.38	3.19	12	0.31	-248.00	2131.00	20632	20240325	-67.09	6650	20250203	2.11	8800	-22.84	20250102	6650	2.11	20250203	14990	-54.70	20240502	1778	281.89	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
117	20250205	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	0	3	0.00	686133520	100762	37.03	6930	6940	6750	8850	4770	6810	6809.45	0.09	3449	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3294	-27.46	3.20	12	0.21	-248.00	2131.00	20632	20240325	-66.99	6650	20250203	2.41	8800	-22.61	20250102	6650	2.41	20250203	14990	-54.57	20240502	1778	283.01	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
118	20250205	120947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-30	5	-0.44	503115250	73926	27.17	6930	6940	6750	8850	4770	6810	6805.66	0.09	-9998	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3280	-27.34	3.18	12	0.15	-248.00	2131.00	20632	20240325	-67.14	6650	20250203	1.95	8800	-22.95	20250102	6650	1.95	20250203	14990	-54.77	20240502	1778	281.33	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
119	20250205	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	0	3	0.00	397925260	58399	21.46	6930	6940	6760	8850	4770	6810	6813.91	0.09	-13061	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3294	-27.46	3.20	12	0.12	-248.00	2131.00	20632	20240325	-66.99	6650	20250203	2.41	8800	-22.61	20250102	6650	2.41	20250203	14990	-54.57	20240502	1778	283.01	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
120	20250205	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-20	5	-0.29	254498110	37288	13.70	6930	6940	6760	8850	4770	6810	6825.20	0.09	-12218	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3285	-27.38	3.19	12	0.08	-248.00	2131.00	20632	20240325	-67.09	6650	20250203	2.11	8800	-22.84	20250102	6650	2.11	20250203	14990	-54.70	20240502	1778	281.89	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
121	20250205	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	100	2	1.47	44975270	6502	2.39	6930	6940	6880	8850	4770	6810	6917.14	0.09	-4279	7090	6950	6850	6710	6610	7020	6780	242	2040	500	4220	10	1	48374732	3343	-27.86	3.24	12	0.01	-248.00	2131.00	20632	20240325	-66.51	6650	20250203	3.91	8800	-21.48	20250102	6650	3.91	20250203	14990	-53.90	20240502	1778	288.64	20240205	0.52	N	290690	500	241 억	43532	N	N	N	00	N
122	20250204	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	140	2	2.10	1863542510	271282	78.87	6760	6990	6750	8670	4670	6670	6869.80	0.04	24423	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3294	-27.46	3.20	12	0.56	-248.00	2131.00	20632	20240325	-66.99	6650	20250203	2.41	8800	-22.61	20250102	6650	2.41	20250203	14990	-54.57	20240502	1778	283.01	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N
123	20250204	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	170	2	2.55	1715220030	249514	72.54	6760	6990	6750	8670	4670	6670	6874.24	0.04	21125	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3309	-27.58	3.21	12	0.52	-248.00	2131.00	20632	20240325	-66.85	6650	20250203	2.86	8800	-22.27	20250102	6650	2.86	20250203	14990	-54.37	20240502	1778	284.70	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N
124	20250204	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	200	2	3.00	1508069930	219136	63.71	6760	6990	6750	8670	4670	6670	6881.89	0.04	9321	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3323	-27.70	3.22	12	0.45	-248.00	2131.00	20632	20240325	-66.70	6650	20250203	3.31	8800	-21.93	20250102	6650	3.31	20250203	14990	-54.17	20240502	1778	286.39	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N
125	20250204	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	150	2	2.25	1385837690	201325	58.53	6760	6990	6750	8670	4670	6670	6883.58	0.04	13166	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3299	-27.50	3.20	12	0.42	-248.00	2131.00	20632	20240325	-66.94	6650	20250203	2.56	8800	-22.50	20250102	6650	2.56	20250203	14990	-54.50	20240502	1778	283.58	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N
126	20250204	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	260	2	3.90	1128212040	163826	47.63	6760	6990	6750	8670	4670	6670	6886.65	0.04	20813	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3352	-27.94	3.25	12	0.34	-248.00	2131.00	20632	20240325	-66.41	6650	20250203	4.21	8800	-21.25	20250102	6650	4.21	20250203	14990	-53.77	20240502	1778	289.76	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N
127	20250204	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	220	2	3.30	1034204470	150218	43.67	6760	6990	6750	8670	4670	6670	6884.69	0.04	18525	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3333	-27.78	3.23	12	0.31	-248.00	2131.00	20632	20240325	-66.61	6650	20250203	3.61	8800	-21.70	20250102	6650	3.61	20250203	14990	-54.04	20240502	1778	287.51	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N
128	20250204	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	210	2	3.15	797456230	115708	33.64	6760	6990	6750	8670	4670	6670	6891.97	0.04	17472	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3328	-27.74	3.23	12	0.24	-248.00	2131.00	20632	20240325	-66.65	6650	20250203	3.46	8800	-21.82	20250102	6650	3.46	20250203	14990	-54.10	20240502	1778	286.95	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N
129	20250204	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	200	2	3.00	269800270	39454	11.47	6760	6920	6750	8670	4670	6670	6838.35	0.04	2248	7070	6870	6760	6560	6450	6815	6505	242	2000	500	4130	10	1	48374732	3323	-27.70	3.22	12	0.08	-248.00	2131.00	20632	20240325	-66.70	6650	20250203	3.31	8800	-21.93	20250102	6650	3.31	20250203	14990	-54.17	20240502	1778	286.39	20240205	0.49	N	290690	500	241 억	19107	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History