KissMeData/066130/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

61 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	20250227	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-190	5	-3.39	549596740	100266	122.40	5530	5570	5420	7290	3930	5610	5481.78	2.81	-8410	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	694	11.56	0.65	12	0.78	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
3	20250227	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-130	5	-2.32	494956110	90207	110.12	5530	5570	5430	7290	3930	5610	5486.89	2.81	-6959	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	701	11.68	0.66	12	0.70	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
4	20250227	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-160	5	-2.85	377630560	68688	83.85	5530	5570	5430	7290	3930	5610	5497.77	2.81	-12784	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	698	11.62	0.66	12	0.54	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
5	20250227	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-70	5	-1.25	317411650	57700	70.44	5530	5570	5430	7290	3930	5610	5501.07	2.81	-12512	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	709	11.81	0.67	12	0.45	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
6	20250227	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-80	5	-1.43	261069270	47482	57.96	5530	5570	5430	7290	3930	5610	5498.28	2.81	-13404	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	708	11.79	0.67	12	0.37	469.00	8283.00	6430	20241216	-14.00	4470	20240805	23.71	5890	-6.11	20250113	5210	6.14	20250203	6430	-14.00	20241216	4470	23.71	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
7	20250227	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-90	5	-1.60	222327910	40466	49.40	5530	5570	5430	7290	3930	5610	5494.19	2.81	-10588	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	707	11.77	0.67	12	0.32	469.00	8283.00	6430	20241216	-14.15	4470	20240805	23.49	5890	-6.28	20250113	5210	5.95	20250203	6430	-14.15	20241216	4470	23.49	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
8	20250227	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-100	5	-1.78	189389450	34483	42.10	5530	5570	5430	7290	3930	5610	5492.26	2.81	-7456	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	705	11.75	0.67	12	0.27	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
9	20250227	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-80	5	-1.43	39510310	7158	8.74	5530	5570	5500	7290	3930	5610	5519.74	2.81	-2024	5736	5672	5616	5552	5496	5645	5525	64	1680	500	4150	10	1	12800000	708	11.79	0.67	12	0.06	469.00	8283.00	6430	20241216	-14.00	4470	20240805	23.71	5890	-6.11	20250113	5210	6.14	20250203	6430	-14.00	20241216	4470	23.71	20240805	1.93	N	066130	500	64 억	359578	N	N	N	N
10	20250226	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-10	5	-0.18	380045710	67704	300.68	5630	5680	5560	7300	3940	5620	5613.34	2.82	-485	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	718	11.96	0.68	12	0.53	469.00	8283.00	6430	20241216	-12.75	4470	20240805	25.50	5890	-4.75	20250113	5210	7.68	20250203	6430	-12.75	20241216	4470	25.50	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
11	20250226	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	0	3	0.00	268132680	47693	211.81	5630	5680	5560	7300	3940	5620	5622.06	2.82	-3843	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	719	11.98	0.68	12	0.37	469.00	8283.00	6430	20241216	-12.60	4470	20240805	25.73	5890	-4.58	20250113	5210	7.87	20250203	6430	-12.60	20241216	4470	25.73	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
12	20250226	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	0	3	0.00	247893210	44086	195.79	5630	5680	5560	7300	3940	5620	5622.95	2.82	-4188	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	719	11.98	0.68	12	0.34	469.00	8283.00	6430	20241216	-12.60	4470	20240805	25.73	5890	-4.58	20250113	5210	7.87	20250203	6430	-12.60	20241216	4470	25.73	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
13	20250226	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	10	2	0.18	239604930	42610	189.23	5630	5680	5560	7300	3940	5620	5623.21	2.82	-3686	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	721	12.00	0.68	12	0.33	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	5890	-4.41	20250113	5210	8.06	20250203	6430	-12.44	20241216	4470	25.95	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
14	20250226	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-10	5	-0.18	190546440	33902	150.56	5630	5680	5560	7300	3940	5620	5620.51	2.82	-76	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	718	11.96	0.68	12	0.26	469.00	8283.00	6430	20241216	-12.75	4470	20240805	25.50	5890	-4.75	20250113	5210	7.68	20250203	6430	-12.75	20241216	4470	25.50	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
15	20250226	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-20	5	-0.36	122946220	21894	97.23	5630	5680	5560	7300	3940	5620	5615.52	2.82	2434	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	717	11.94	0.68	12	0.17	469.00	8283.00	6430	20241216	-12.91	4470	20240805	25.28	5890	-4.92	20250113	5210	7.49	20250203	6430	-12.91	20241216	4470	25.28	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
16	20250226	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	20	2	0.36	61982870	11013	48.91	5630	5680	5560	7300	3940	5620	5628.15	2.82	2144	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	722	12.03	0.68	12	0.09	469.00	8283.00	6430	20241216	-12.29	4470	20240805	26.17	5890	-4.24	20250113	5210	8.25	20250203	6430	-12.29	20241216	4470	26.17	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
17	20250226	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-20	5	-0.36	2486660	443	1.97	5630	5630	5590	7300	3940	5620	5613.23	2.82	-172	5666	5642	5616	5592	5566	5630	5580	64	1680	500	4150	10	1	12800000	717	11.94	0.68	12	0.00	469.00	8283.00	6430	20241216	-12.91	4470	20240805	25.28	5890	-4.92	20250113	5210	7.49	20250203	6430	-12.91	20241216	4470	25.28	20240805	1.92	N	066130	500	64 억	360605	N	N	N	N
18	20250225	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-10	5	-0.18	125869350	22413	58.18	5630	5640	5590	7310	3950	5630	5615.89	2.90	-10524	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	719	11.98	0.68	12	0.18	469.00	8283.00	6430	20241216	-12.60	4470	20240805	25.73	5890	-4.58	20250113	5210	7.87	20250203	6430	-12.60	20241216	4470	25.73	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
19	20250225	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-10	5	-0.18	116676880	20777	53.94	5630	5640	5590	7310	3950	5630	5615.68	2.90	-10244	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	719	11.98	0.68	12	0.16	469.00	8283.00	6430	20241216	-12.60	4470	20240805	25.73	5890	-4.58	20250113	5210	7.87	20250203	6430	-12.60	20241216	4470	25.73	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
20	20250225	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	0	3	0.00	109854940	19563	50.78	5630	5640	5590	7310	3950	5630	5615.44	2.90	-9206	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	721	12.00	0.68	12	0.15	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	5890	-4.41	20250113	5210	8.06	20250203	6430	-12.44	20241216	4470	25.95	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
21	20250225	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-10	5	-0.18	68734750	12248	31.79	5630	5640	5590	7310	3950	5630	5611.92	2.90	-4116	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	719	11.98	0.68	12	0.10	469.00	8283.00	6430	20241216	-12.60	4470	20240805	25.73	5890	-4.58	20250113	5210	7.87	20250203	6430	-12.60	20241216	4470	25.73	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
22	20250225	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-40	5	-0.71	65372520	11648	30.24	5630	5640	5590	7310	3950	5630	5612.34	2.90	-3655	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	716	11.92	0.67	12	0.09	469.00	8283.00	6430	20241216	-13.06	4470	20240805	25.06	5890	-5.09	20250113	5210	7.29	20250203	6430	-13.06	20241216	4470	25.06	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
23	20250225	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-20	5	-0.36	54101060	9635	25.01	5630	5640	5590	7310	3950	5630	5615.06	2.90	-3257	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	718	11.96	0.68	12	0.08	469.00	8283.00	6430	20241216	-12.75	4470	20240805	25.50	5890	-4.75	20250113	5210	7.68	20250203	6430	-12.75	20241216	4470	25.50	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
24	20250225	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-10	5	-0.18	34367930	6117	15.88	5630	5640	5600	7310	3950	5630	5618.43	2.90	-1017	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	719	11.98	0.68	12	0.05	469.00	8283.00	6430	20241216	-12.60	4470	20240805	25.73	5890	-4.58	20250113	5210	7.87	20250203	6430	-12.60	20241216	4470	25.73	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
25	20250225	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-20	5	-0.36	9591360	1704	4.42	5630	5640	5610	7310	3950	5630	5628.73	2.90	-388	5716	5672	5596	5552	5476	5695	5575	64	1680	500	4160	10	1	12800000	718	11.96	0.68	12	0.01	469.00	8283.00	6430	20241216	-12.75	4470	20240805	25.50	5890	-4.75	20250113	5210	7.68	20250203	6430	-12.75	20241216	4470	25.50	20240805	1.91	N	066130	500	64 억	370832	N	N	N	N
26	20250224	160623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	50	2	0.90	214634310	38391	99.65	5570	5640	5520	7250	3910	5580	5590.76	2.93	-4124	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	721	12.00	0.68	12	0.30	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	5890	-4.41	20250113	5210	8.06	20250203	6430	-12.44	20241216	4470	25.95	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
27	20250224	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	60	2	1.08	187572020	33584	87.17	5570	5640	5520	7250	3910	5580	5585.17	2.93	-3922	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	722	12.03	0.68	12	0.26	469.00	8283.00	6430	20241216	-12.29	4470	20240805	26.17	5890	-4.24	20250113	5210	8.25	20250203	6430	-12.29	20241216	4470	26.17	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
28	20250224	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	10	2	0.18	134874420	24192	62.80	5570	5620	5520	7250	3910	5580	5575.16	2.93	-3549	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	716	11.92	0.67	12	0.19	469.00	8283.00	6430	20241216	-13.06	4470	20240805	25.06	5890	-5.09	20250113	5210	7.29	20250203	6430	-13.06	20241216	4470	25.06	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
29	20250224	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	0	3	0.00	122597710	21995	57.09	5570	5620	5520	7250	3910	5580	5573.88	2.93	-3680	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	714	11.90	0.67	12	0.17	469.00	8283.00	6430	20241216	-13.22	4470	20240805	24.83	5890	-5.26	20250113	5210	7.10	20250203	6430	-13.22	20241216	4470	24.83	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
30	20250224	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	10	2	0.18	107584430	19299	50.09	5570	5620	5520	7250	3910	5580	5574.60	2.93	-3507	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	716	11.92	0.67	12	0.15	469.00	8283.00	6430	20241216	-13.06	4470	20240805	25.06	5890	-5.09	20250113	5210	7.29	20250203	6430	-13.06	20241216	4470	25.06	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
31	20250224	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-20	5	-0.36	68541590	12303	31.94	5570	5620	5520	7250	3910	5580	5571.09	2.93	-4040	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	712	11.86	0.67	12	0.10	469.00	8283.00	6430	20241216	-13.53	4470	20240805	24.38	5890	-5.60	20250113	5210	6.72	20250203	6430	-13.53	20241216	4470	24.38	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
32	20250224	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	0	3	0.00	51058430	9174	23.81	5570	5620	5520	7250	3910	5580	5565.48	2.93	-2717	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	714	11.90	0.67	12	0.07	469.00	8283.00	6430	20241216	-13.22	4470	20240805	24.83	5890	-5.26	20250113	5210	7.10	20250203	6430	-13.22	20241216	4470	24.83	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
33	20250224	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	20	2	0.36	6003260	1080	2.80	5570	5620	5520	7250	3910	5580	5557.53	2.93	-578	5646	5612	5566	5532	5486	5630	5550	64	1670	500	4120	10	1	12800000	717	11.94	0.68	12	0.01	469.00	8283.00	6430	20241216	-12.91	4470	20240805	25.28	5890	-4.92	20250113	5210	7.49	20250203	6430	-12.91	20241216	4470	25.28	20240805	1.91	N	066130	500	64 억	375647	N	N	N	N
34	20250221	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	207496070	37258	95.99	5540	5600	5520	7210	3890	5550	5569.14	2.88	7853	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	714	11.90	0.67	12	0.29	469.00	8283.00	6430	20241216	-13.22	4470	20240805	24.83	5890	-5.26	20250113	5210	7.10	20250203	6430	-13.22	20241216	4470	24.83	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
35	20250221	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	10	2	0.18	198932170	35719	92.03	5540	5600	5520	7210	3890	5550	5569.37	2.88	7896	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	712	11.86	0.67	12	0.28	469.00	8283.00	6430	20241216	-13.53	4470	20240805	24.38	5890	-5.60	20250113	5210	6.72	20250203	6430	-13.53	20241216	4470	24.38	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
36	20250221	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	189236460	33977	87.54	5540	5600	5520	7210	3890	5550	5569.55	2.88	7315	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	714	11.90	0.67	12	0.27	469.00	8283.00	6430	20241216	-13.22	4470	20240805	24.83	5890	-5.26	20250113	5210	7.10	20250203	6430	-13.22	20241216	4470	24.83	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
37	20250221	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	151457510	27184	70.04	5540	5600	5520	7210	3890	5550	5571.57	2.88	6627	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	714	11.90	0.67	12	0.21	469.00	8283.00	6430	20241216	-13.22	4470	20240805	24.83	5890	-5.26	20250113	5210	7.10	20250203	6430	-13.22	20241216	4470	24.83	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
38	20250221	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	131580740	23633	60.89	5540	5600	5520	7210	3890	5550	5567.67	2.88	6774	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	714	11.90	0.67	12	0.18	469.00	8283.00	6430	20241216	-13.22	4470	20240805	24.83	5890	-5.26	20250113	5210	7.10	20250203	6430	-13.22	20241216	4470	24.83	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
39	20250221	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	20	2	0.36	57268800	10312	26.57	5540	5590	5520	7210	3890	5550	5553.61	2.88	1500	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	713	11.88	0.67	12	0.08	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	5890	-5.43	20250113	5210	6.91	20250203	6430	-13.37	20241216	4470	24.61	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
40	20250221	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	20	2	0.36	41816090	7537	19.42	5540	5570	5520	7210	3890	5550	5548.11	2.88	1783	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	713	11.88	0.67	12	0.06	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	5890	-5.43	20250113	5210	6.91	20250203	6430	-13.37	20241216	4470	24.61	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
41	20250221	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-10	5	-0.18	16347460	2951	7.60	5540	5570	5530	7210	3890	5550	5539.63	2.88	1692	5623	5586	5543	5506	5463	5565	5485	64	1660	500	4100	10	1	12800000	709	11.81	0.67	12	0.02	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	1.99	N	066130	500	64 억	368571	N	N	N	N
42	20250220	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-20	5	-0.36	213561420	38525	86.55	5570	5580	5500	7240	3900	5570	5543.45	2.87	1292	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	710	11.83	0.67	12	0.30	469.00	8283.00	6430	20241216	-13.69	4470	20240805	24.16	5890	-5.77	20250113	5210	6.53	20250203	6430	-13.69	20241216	4470	24.16	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
43	20250220	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-10	5	-0.18	203297370	36678	82.40	5570	5580	5500	7240	3900	5570	5542.76	2.87	2315	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	712	11.86	0.67	12	0.29	469.00	8283.00	6430	20241216	-13.53	4470	20240805	24.38	5890	-5.60	20250113	5210	6.72	20250203	6430	-13.53	20241216	4470	24.38	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
44	20250220	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-10	5	-0.18	139097800	25100	56.39	5570	5580	5500	7240	3900	5570	5541.75	2.87	3970	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	712	11.86	0.67	12	0.20	469.00	8283.00	6430	20241216	-13.53	4470	20240805	24.38	5890	-5.60	20250113	5210	6.72	20250203	6430	-13.53	20241216	4470	24.38	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
45	20250220	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-10	5	-0.18	108269290	19552	43.92	5570	5580	5500	7240	3900	5570	5537.50	2.87	-2	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	712	11.86	0.67	12	0.15	469.00	8283.00	6430	20241216	-13.53	4470	20240805	24.38	5890	-5.60	20250113	5210	6.72	20250203	6430	-13.53	20241216	4470	24.38	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
46	20250220	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	0	3	0.00	95389190	17230	38.71	5570	5580	5500	7240	3900	5570	5536.23	2.87	185	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	713	11.88	0.67	12	0.13	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	5890	-5.43	20250113	5210	6.91	20250203	6430	-13.37	20241216	4470	24.61	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
47	20250220	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-20	5	-0.36	86321730	15596	35.04	5570	5580	5500	7240	3900	5570	5534.86	2.87	39	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	710	11.83	0.67	12	0.12	469.00	8283.00	6430	20241216	-13.69	4470	20240805	24.16	5890	-5.77	20250113	5210	6.53	20250203	6430	-13.69	20241216	4470	24.16	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
48	20250220	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-30	5	-0.54	59914480	10829	24.33	5570	5580	5500	7240	3900	5570	5532.78	2.87	-2062	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	709	11.81	0.67	12	0.08	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
49	20250220	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	0	3	0.00	1904200	342	0.77	5570	5580	5540	7240	3900	5570	5567.84	2.87	-157	5643	5606	5543	5506	5443	5625	5525	64	1670	500	4120	10	1	12800000	713	11.88	0.67	12	0.00	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	5890	-5.43	20250113	5210	6.91	20250203	6430	-13.37	20241216	4470	24.61	20240805	2.05	N	066130	500	64 억	366974	N	N	N	N
50	20250219	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	40	2	0.72	246023410	44481	94.44	5530	5580	5480	7180	3880	5530	5530.98	2.90	-2634	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	713	11.88	0.67	12	0.35	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	5890	-5.43	20250113	5210	6.91	20250203	6430	-13.37	20241216	4470	24.61	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
51	20250219	150615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	40	2	0.72	231686410	41907	88.97	5530	5580	5480	7180	3880	5530	5528.58	2.90	-2621	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	713	11.88	0.67	12	0.33	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	5890	-5.43	20250113	5210	6.91	20250203	6430	-13.37	20241216	4470	24.61	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
52	20250219	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	10	2	0.18	201476540	36468	77.42	5530	5580	5480	7180	3880	5530	5524.75	2.90	-4768	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	709	11.81	0.67	12	0.28	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
53	20250219	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	10	2	0.18	163138260	29559	62.76	5530	5580	5480	7180	3880	5530	5519.07	2.90	-5387	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	709	11.81	0.67	12	0.23	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
54	20250219	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	109980250	19957	42.37	5530	5540	5480	7180	3880	5530	5510.86	2.90	-9177	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	705	11.75	0.67	12	0.16	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
55	20250219	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	91301210	16573	35.19	5530	5540	5480	7180	3880	5530	5509.03	2.90	-9485	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	705	11.75	0.67	12	0.13	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
56	20250219	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-30	5	-0.54	54658910	9921	21.06	5530	5540	5480	7180	3880	5530	5509.42	2.90	-7647	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	704	11.73	0.66	12	0.08	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
57	20250219	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	5919440	1074	2.28	5530	5530	5490	7180	3880	5530	5511.58	2.90	-718	5603	5566	5523	5486	5443	5585	5505	64	1650	500	4090	10	1	12800000	705	11.75	0.67	12	0.01	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.07	N	066130	500	64 억	371033	N	N	N	N
58	20250218	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	0	3	0.00	259189020	46936	169.70	5510	5560	5480	7180	3880	5530	5522.17	2.92	-1766	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	708	11.79	0.67	12	0.37	469.00	8283.00	6430	20241216	-14.00	4470	20240805	23.71	5890	-6.11	20250113	5210	6.14	20250203	6430	-14.00	20241216	4470	23.71	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
59	20250218	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-30	5	-0.54	226952630	41081	148.53	5510	5560	5480	7180	3880	5530	5524.52	2.92	-1111	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	704	11.73	0.66	12	0.32	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
60	20250218	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	20	2	0.36	206454240	37365	135.10	5510	5560	5480	7180	3880	5530	5525.34	2.92	-1357	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	710	11.83	0.67	12	0.29	469.00	8283.00	6430	20241216	-13.69	4470	20240805	24.16	5890	-5.77	20250113	5210	6.53	20250203	6430	-13.69	20241216	4470	24.16	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
61	20250218	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	160154040	28972	104.75	5510	5560	5480	7180	3880	5530	5527.89	2.92	-521	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	705	11.75	0.67	12	0.23	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
62	20250218	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-10	5	-0.18	146076800	26420	95.52	5510	5560	5480	7180	3880	5530	5529.02	2.92	-311	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	707	11.77	0.67	12	0.21	469.00	8283.00	6430	20241216	-14.15	4470	20240805	23.49	5890	-6.28	20250113	5210	5.95	20250203	6430	-14.15	20241216	4470	23.49	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
63	20250218	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	10	2	0.18	142099340	25700	92.92	5510	5560	5480	7180	3880	5530	5529.16	2.92	-311	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	709	11.81	0.67	12	0.20	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
64	20250218	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	10	2	0.18	46797020	8472	30.63	5510	5560	5480	7180	3880	5530	5523.73	2.92	-448	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	709	11.81	0.67	12	0.07	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
65	20250218	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-10	5	-0.18	4360560	792	2.86	5510	5530	5480	7180	3880	5530	5505.76	2.92	-500	5610	5570	5510	5470	5410	5590	5490	64	1650	500	4090	10	1	12800000	707	11.77	0.67	12	0.01	469.00	8283.00	6430	20241216	-14.15	4470	20240805	23.49	5890	-6.28	20250113	5210	5.95	20250203	6430	-14.15	20241216	4470	23.49	20240805	2.04	N	066130	500	64 억	373713	N	N	N	N
66	20250217	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	40	2	0.73	151245550	27489	77.93	5490	5550	5450	7130	3850	5490	5502.04	2.85	9573	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	708	11.79	0.67	12	0.21	469.00	8283.00	6430	20241216	-14.00	4470	20240805	23.71	5890	-6.11	20250113	5210	6.14	20250203	6430	-14.00	20241216	4470	23.71	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
67	20250217	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	20	2	0.36	144694540	26303	74.57	5490	5550	5450	7130	3850	5490	5501.07	2.85	9458	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	705	11.75	0.67	12	0.21	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
68	20250217	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	10	2	0.18	124263230	22594	64.05	5490	5550	5450	7130	3850	5490	5499.83	2.85	7084	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	704	11.73	0.66	12	0.18	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
69	20250217	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	20	2	0.36	106642510	19391	54.97	5490	5550	5450	7130	3850	5490	5499.59	2.85	6076	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	705	11.75	0.67	12	0.15	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
70	20250217	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	30	2	0.55	74387100	13536	38.37	5490	5550	5450	7130	3850	5490	5495.50	2.85	4546	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	707	11.77	0.67	12	0.11	469.00	8283.00	6430	20241216	-14.15	4470	20240805	23.49	5890	-6.28	20250113	5210	5.95	20250203	6430	-14.15	20241216	4470	23.49	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
71	20250217	110612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	50	2	0.91	65122300	11858	33.62	5490	5550	5450	7130	3850	5490	5491.85	2.85	4376	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	709	11.81	0.67	12	0.09	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
72	20250217	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	50	2	0.91	51836650	9455	26.81	5490	5540	5450	7130	3850	5490	5482.46	2.85	4839	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	709	11.81	0.67	12	0.07	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
73	20250217	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-30	5	-0.55	2135380	389	1.10	5490	5490	5460	7130	3850	5490	5489.41	2.85	-15	5596	5542	5486	5432	5376	5515	5405	64	1640	500	4060	10	1	12800000	699	11.64	0.66	12	0.00	469.00	8283.00	6430	20241216	-15.09	4470	20240805	22.15	5890	-7.30	20250113	5210	4.80	20250203	6430	-15.09	20241216	4470	22.15	20240805	2.02	N	066130	500	64 억	365034	N	N	N	N
74	20250214	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	20	2	0.37	191901410	35018	138.64	5500	5540	5430	7110	3830	5470	5480.08	2.88	-3141	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	703	11.71	0.66	12	0.27	469.00	8283.00	6430	20241216	-14.62	4470	20240805	22.82	5890	-6.79	20250113	5210	5.37	20250203	6430	-14.62	20241216	4470	22.82	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
75	20250214	150606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	0	3	0.00	176420610	32197	127.47	5500	5540	5430	7110	3830	5470	5479.41	2.88	-3216	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	700	11.66	0.66	12	0.25	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
76	20250214	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	30	2	0.55	139209250	25397	100.55	5500	5540	5430	7110	3830	5470	5481.33	2.88	-2156	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	704	11.73	0.66	12	0.20	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
77	20250214	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	40	2	0.73	121616240	22193	87.86	5500	5540	5430	7110	3830	5470	5479.94	2.88	-2219	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	705	11.75	0.67	12	0.17	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
78	20250214	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	30	2	0.55	73529230	13458	53.28	5500	5520	5430	7110	3830	5470	5463.61	2.88	-6091	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	704	11.73	0.66	12	0.11	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
79	20250214	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-10	5	-0.18	52529810	9624	38.10	5500	5520	5430	7110	3830	5470	5458.21	2.88	-5005	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	699	11.64	0.66	12	0.08	469.00	8283.00	6430	20241216	-15.09	4470	20240805	22.15	5890	-7.30	20250113	5210	4.80	20250203	6430	-15.09	20241216	4470	22.15	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
80	20250214	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-20	5	-0.37	34820150	6373	25.23	5500	5520	5440	7110	3830	5470	5463.70	2.88	-3854	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	698	11.62	0.66	12	0.05	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
81	20250214	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	30	2	0.55	3435380	624	2.47	5500	5520	5490	7110	3830	5470	5505.42	2.88	-443	5550	5510	5450	5410	5350	5530	5430	64	1640	500	4040	10	1	12800000	704	11.73	0.66	12	0.00	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.01	N	066130	500	64 억	368287	N	N	N	N
82	20250213	160602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	50	2	0.92	133477790	24550	170.93	5420	5490	5390	7040	3800	5420	5436.85	2.87	1496	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	700	11.66	0.66	12	0.19	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
83	20250213	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	20	2	0.37	124956370	22992	160.08	5420	5490	5390	7040	3800	5420	5434.78	2.87	1791	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	696	11.60	0.66	12	0.18	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
84	20250213	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	30	2	0.55	115727410	21294	148.26	5420	5490	5390	7040	3800	5420	5434.75	2.87	2057	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	698	11.62	0.66	12	0.17	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
85	20250213	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	30	2	0.55	108049410	19885	138.45	5420	5490	5390	7040	3800	5420	5433.72	2.87	2253	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	698	11.62	0.66	12	0.16	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
86	20250213	120602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	96663200	17798	123.92	5420	5490	5390	7040	3800	5420	5431.13	2.87	1910	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	699	11.64	0.66	12	0.14	469.00	8283.00	6430	20241216	-15.09	4470	20240805	22.15	5890	-7.30	20250113	5210	4.80	20250203	6430	-15.09	20241216	4470	22.15	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
87	20250213	110559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	70	2	1.29	91810360	16912	117.75	5420	5490	5390	7040	3800	5420	5428.72	2.87	1631	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	703	11.71	0.66	12	0.13	469.00	8283.00	6430	20241216	-14.62	4470	20240805	22.82	5890	-6.79	20250113	5210	5.37	20250203	6430	-14.62	20241216	4470	22.82	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
88	20250213	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	0	3	0.00	22368380	4129	28.75	5420	5450	5390	7040	3800	5420	5417.38	2.87	23	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	694	11.56	0.65	12	0.03	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
89	20250213	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	20	2	0.37	2405740	444	3.09	5420	5440	5390	7040	3800	5420	5418.29	2.87	17	5553	5486	5433	5366	5313	5460	5340	64	1620	500	4010	10	1	12800000	696	11.60	0.66	12	0.00	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.00	N	066130	500	64 억	366792	N	N	N	N
90	20250212	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-50	5	-0.91	77740630	14343	69.13	5490	5500	5380	7110	3830	5470	5420.11	2.91	-6184	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	694	11.56	0.65	12	0.11	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
91	20250212	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-70	5	-1.28	71285490	13151	63.38	5490	5500	5380	7110	3830	5470	5420.54	2.91	-5558	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	691	11.51	0.65	12	0.10	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
92	20250212	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-80	5	-1.46	64630270	11917	57.44	5490	5500	5380	7110	3830	5470	5423.37	2.91	-5289	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	690	11.49	0.65	12	0.09	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
93	20250212	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-30	5	-0.55	58845940	10845	52.27	5490	5500	5400	7110	3830	5470	5426.09	2.91	-5279	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	696	11.60	0.66	12	0.08	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
94	20250212	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-60	5	-1.10	48981640	9020	43.47	5490	5500	5410	7110	3830	5470	5430.34	2.91	-3765	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	692	11.54	0.65	12	0.07	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
95	20250212	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-60	5	-1.10	46978410	8650	41.69	5490	5500	5410	7110	3830	5470	5431.03	2.91	-3403	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	692	11.54	0.65	12	0.07	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
96	20250212	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	0	3	0.00	14294870	2624	12.65	5490	5500	5430	7110	3830	5470	5447.74	2.91	-2245	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	700	11.66	0.66	12	0.02	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
97	20250212	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	20	2	0.37	1148950	210	1.01	5490	5500	5430	7110	3830	5470	5471.19	2.91	-151	5536	5502	5456	5422	5376	5480	5400	64	1640	500	4040	10	1	12800000	703	11.71	0.66	12	0.00	469.00	8283.00	6430	20241216	-14.62	4470	20240805	22.82	5890	-6.79	20250113	5210	5.37	20250203	6430	-14.62	20241216	4470	22.82	20240805	2.03	N	066130	500	64 억	372886	N	N	N	N
98	20250211	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	0	3	0.00	111873060	20554	59.11	5490	5490	5410	7110	3830	5470	5442.89	2.92	-548	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	700	11.66	0.66	12	0.16	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
99	20250211	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-40	5	-0.73	109366140	20093	57.78	5490	5490	5410	7110	3830	5470	5443.00	2.92	-460	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	695	11.58	0.66	12	0.16	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	5890	-7.81	20250113	5210	4.22	20250203	6430	-15.55	20241216	4470	21.48	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
100	20250211	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-30	5	-0.55	75780900	13909	40.00	5490	5490	5410	7110	3830	5470	5448.34	2.92	-1303	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	696	11.60	0.66	12	0.11	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
101	20250211	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-20	5	-0.37	45224530	8305	23.88	5490	5490	5410	7110	3830	5470	5445.46	2.92	-1429	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	698	11.62	0.66	12	0.06	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
102	20250211	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-20	5	-0.37	34979290	6423	18.47	5490	5490	5410	7110	3830	5470	5445.94	2.92	-927	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	698	11.62	0.66	12	0.05	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
103	20250211	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	0	3	0.00	33396700	6133	17.64	5490	5490	5410	7110	3830	5470	5445.41	2.92	-675	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	700	11.66	0.66	12	0.05	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
104	20250211	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-20	5	-0.37	27625430	5077	14.60	5490	5490	5410	7110	3830	5470	5441.29	2.92	-591	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	698	11.62	0.66	12	0.04	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
105	20250211	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-50	5	-0.91	6364750	1164	3.35	5490	5490	5420	7110	3830	5470	5468.00	2.92	-1099	5610	5540	5470	5400	5330	5540	5400	64	1640	500	4040	10	1	12800000	694	11.56	0.65	12	0.01	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.04	N	066130	500	64 억	373434	N	N	N	N
106	20250210	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-70	5	-1.26	188463640	34456	99.40	5470	5540	5400	7200	3880	5540	5469.69	3.00	-10023	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	700	11.66	0.66	12	0.27	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
107	20250210	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-120	5	-2.17	172071680	31438	90.69	5470	5540	5410	7200	3880	5540	5473.37	3.00	-9423	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	694	11.56	0.65	12	0.25	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
108	20250210	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-70	5	-1.26	108236130	19721	56.89	5470	5540	5430	7200	3880	5540	5488.37	3.00	-9897	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	700	11.66	0.66	12	0.15	469.00	8283.00	6430	20241216	-14.93	4470	20240805	22.37	5890	-7.13	20250113	5210	4.99	20250203	6430	-14.93	20241216	4470	22.37	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
109	20250210	130555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-40	5	-0.72	101251290	18447	53.22	5470	5540	5430	7200	3880	5540	5488.77	3.00	-9705	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	704	11.73	0.66	12	0.14	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
110	20250210	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-50	5	-0.90	68023470	12410	35.80	5470	5540	5430	7200	3880	5540	5481.34	3.00	-5813	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	703	11.71	0.66	12	0.10	469.00	8283.00	6430	20241216	-14.62	4470	20240805	22.82	5890	-6.79	20250113	5210	5.37	20250203	6430	-14.62	20241216	4470	22.82	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
111	20250210	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-30	5	-0.54	52269870	9535	27.51	5470	5540	5430	7200	3880	5540	5481.90	3.00	-5328	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	705	11.75	0.67	12	0.07	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
112	20250210	100550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-80	5	-1.44	31238990	5705	16.46	5470	5540	5430	7200	3880	5540	5475.72	3.00	-2558	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	699	11.64	0.66	12	0.04	469.00	8283.00	6430	20241216	-15.09	4470	20240805	22.15	5890	-7.30	20250113	5210	4.80	20250203	6430	-15.09	20241216	4470	22.15	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
113	20250210	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-80	5	-1.44	5231650	956	2.76	5470	5480	5430	7200	3880	5540	5472.44	3.00	-147	5700	5620	5540	5460	5380	5580	5420	64	1660	500	4090	10	1	12800000	699	11.64	0.66	12	0.01	469.00	8283.00	6430	20241216	-15.09	4470	20240805	22.15	5890	-7.30	20250113	5210	4.80	20250203	6430	-15.09	20241216	4470	22.15	20240805	2.03	N	066130	500	64 억	383446	N	N	N	N
114	20250207	160545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-50	5	-0.89	190825300	34636	76.16	5590	5620	5460	7260	3920	5590	5509.45	3.16	-21142	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	709	11.81	0.67	12	0.27	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
115	20250207	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-50	5	-0.89	169602070	30795	67.71	5590	5620	5460	7260	3920	5590	5507.45	3.16	-18610	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	709	11.81	0.67	12	0.24	469.00	8283.00	6430	20241216	-13.84	4470	20240805	23.94	5890	-5.94	20250113	5210	6.33	20250203	6430	-13.84	20241216	4470	23.94	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
116	20250207	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-60	5	-1.07	159193960	28914	63.58	5590	5620	5460	7260	3920	5590	5505.77	3.16	-17948	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	708	11.79	0.67	12	0.23	469.00	8283.00	6430	20241216	-14.00	4470	20240805	23.71	5890	-6.11	20250113	5210	6.14	20250203	6430	-14.00	20241216	4470	23.71	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
117	20250207	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-60	5	-1.07	133059760	24178	53.16	5590	5620	5460	7260	3920	5590	5503.34	3.16	-14358	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	708	11.79	0.67	12	0.19	469.00	8283.00	6430	20241216	-14.00	4470	20240805	23.71	5890	-6.11	20250113	5210	6.14	20250203	6430	-14.00	20241216	4470	23.71	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
118	20250207	120545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-80	5	-1.43	113348530	20606	45.31	5590	5620	5460	7260	3920	5590	5500.75	3.16	-11665	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	705	11.75	0.67	12	0.16	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
119	20250207	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-110	5	-1.97	92404730	16795	36.93	5590	5620	5460	7260	3920	5590	5501.92	3.16	-9692	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	701	11.68	0.66	12	0.13	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
120	20250207	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-100	5	-1.79	65226690	11831	26.01	5590	5620	5470	7260	3920	5590	5513.20	3.16	-7050	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	703	11.71	0.66	12	0.09	469.00	8283.00	6430	20241216	-14.62	4470	20240805	22.82	5890	-6.79	20250113	5210	5.37	20250203	6430	-14.62	20241216	4470	22.82	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
121	20250207	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-70	5	-1.25	5541490	996	2.19	5590	5620	5520	7260	3920	5590	5563.74	3.16	-583	5783	5686	5523	5426	5263	5735	5475	64	1670	500	4130	10	1	12800000	707	11.77	0.67	12	0.01	469.00	8283.00	6430	20241216	-14.15	4470	20240805	23.49	5890	-6.28	20250113	5210	5.95	20250203	6430	-14.15	20241216	4470	23.49	20240805	2.06	N	066130	500	64 억	403937	N	N	N	N
122	20250206	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	180	2	3.33	250828050	45477	131.71	5460	5620	5360	7030	3790	5410	5515.44	3.11	6089	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	716	11.92	0.67	12	0.36	469.00	8283.00	6430	20241216	-13.06	4470	20240805	25.06	5890	-5.09	20250113	5210	7.29	20250203	6430	-13.06	20241216	4470	25.06	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
123	20250206	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	160	2	2.96	236993060	42992	124.51	5460	5620	5360	7030	3790	5410	5512.49	3.11	6647	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	713	11.88	0.67	12	0.34	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	5890	-5.43	20250113	5210	6.91	20250203	6430	-13.37	20241216	4470	24.61	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
124	20250206	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	90	2	1.66	115359320	21109	61.13	5460	5520	5360	7030	3790	5410	5464.94	3.11	-907	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	704	11.73	0.66	12	0.16	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	5890	-6.62	20250113	5210	5.57	20250203	6430	-14.46	20241216	4470	23.04	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
125	20250206	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	100	2	1.85	98333380	18012	52.16	5460	5510	5360	7030	3790	5410	5459.33	3.11	1468	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	705	11.75	0.67	12	0.14	469.00	8283.00	6430	20241216	-14.31	4470	20240805	23.27	5890	-6.45	20250113	5210	5.76	20250203	6430	-14.31	20241216	4470	23.27	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
126	20250206	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	70	2	1.29	68569830	12588	36.46	5460	5490	5360	7030	3790	5410	5447.24	3.11	3708	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	701	11.68	0.66	12	0.10	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	5890	-6.96	20250113	5210	5.18	20250203	6430	-14.77	20241216	4470	22.60	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
127	20250206	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	30	2	0.55	36367090	6697	19.40	5460	5480	5360	7030	3790	5410	5430.36	3.11	1267	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	696	11.60	0.66	12	0.05	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
128	20250206	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	40	2	0.74	13475370	2492	7.22	5460	5460	5360	7030	3790	5410	5407.45	3.11	-394	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	698	11.62	0.66	12	0.02	469.00	8283.00	6430	20241216	-15.24	4470	20240805	21.92	5890	-7.47	20250113	5210	4.61	20250203	6430	-15.24	20241216	4470	21.92	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
129	20250206	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	10	2	0.18	5951880	1106	3.20	5460	5460	5360	7030	3790	5410	5381.45	3.11	8	5530	5470	5410	5350	5290	5440	5320	64	1620	500	4000	10	1	12800000	694	11.56	0.65	12	0.01	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.09	N	066130	500	64 억	398488	N	N	N	N
130	20250205	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	60	2	1.12	184669330	34314	114.99	5440	5470	5350	6950	3750	5350	5381.74	3.07	5315	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	692	11.54	0.65	12	0.27	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
131	20250205	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	50	2	0.93	178398820	33154	111.10	5440	5470	5350	6950	3750	5350	5380.91	3.07	5281	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	691	11.51	0.65	12	0.26	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
132	20250205	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	60	2	1.12	149063350	27705	92.84	5440	5470	5350	6950	3750	5350	5380.38	3.07	3310	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	692	11.54	0.65	12	0.22	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	5890	-8.15	20250113	5210	3.84	20250203	6430	-15.86	20241216	4470	21.03	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
133	20250205	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	50	2	0.93	146458450	27223	91.22	5440	5470	5350	6950	3750	5350	5379.95	3.07	2991	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	691	11.51	0.65	12	0.21	469.00	8283.00	6430	20241216	-16.02	4470	20240805	20.81	5890	-8.32	20250113	5210	3.65	20250203	6430	-16.02	20241216	4470	20.81	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
134	20250205	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	90	2	1.68	78702850	14607	48.95	5440	5470	5360	6950	3750	5350	5388.02	3.07	616	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	696	11.60	0.66	12	0.11	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	5890	-7.64	20250113	5210	4.41	20250203	6430	-15.40	20241216	4470	21.70	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
135	20250205	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	10	2	0.19	67491760	12538	42.01	5440	5470	5360	6950	3750	5350	5382.98	3.07	-963	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	686	11.43	0.65	12	0.10	469.00	8283.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250203	6430	-16.64	20241216	4470	19.91	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
136	20250205	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	40	2	0.75	28061840	5199	17.42	5440	5470	5360	6950	3750	5350	5397.55	3.07	-2095	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	690	11.49	0.65	12	0.04	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	5890	-8.49	20250113	5210	3.45	20250203	6430	-16.17	20241216	4470	20.58	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
137	20250205	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	70	2	1.31	961150	177	0.59	5440	5440	5360	6950	3750	5350	5430.23	3.07	-22	5523	5436	5323	5236	5123	5480	5280	64	1600	500	3950	10	1	12800000	694	11.56	0.65	12	0.00	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	5890	-7.98	20250113	5210	4.03	20250203	6430	-15.71	20241216	4470	21.25	20240805	2.08	N	066130	500	64 억	393173	N	N	N	N
138	20250204	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	140	2	2.69	159530910	29842	35.15	5210	5410	5210	6770	3650	5210	5345.85	2.92	18880	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	685	11.41	0.65	12	0.23	469.00	8283.00	6430	20241216	-16.80	4470	20240805	19.69	5890	-9.17	20250113	5210	2.69	20250204	6430	-16.80	20241216	4470	19.69	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N
139	20250204	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	170	2	3.26	154119200	28833	33.96	5210	5410	5210	6770	3650	5210	5345.24	2.92	18761	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	689	11.47	0.65	12	0.23	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250204	6430	-16.33	20241216	4470	20.36	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N
140	20250204	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	170	2	3.26	139906010	26185	30.84	5210	5410	5210	6770	3650	5210	5342.98	2.92	16420	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	689	11.47	0.65	12	0.20	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250204	6430	-16.33	20241216	4470	20.36	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N
141	20250204	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	160	2	3.07	122696900	22985	27.07	5210	5400	5210	6770	3650	5210	5338.13	2.92	13977	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	687	11.45	0.65	12	0.18	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250204	6430	-16.49	20241216	4470	20.13	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N
142	20250204	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	160	2	3.07	114847370	21522	25.35	5210	5400	5210	6770	3650	5210	5336.28	2.92	12766	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	687	11.45	0.65	12	0.17	469.00	8283.00	6430	20241216	-16.49	4470	20240805	20.13	5890	-8.83	20250113	5210	3.07	20250204	6430	-16.49	20241216	4470	20.13	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N
143	20250204	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	150	2	2.88	106050190	19882	23.42	5210	5400	5210	6770	3650	5210	5333.98	2.92	11544	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	686	11.43	0.65	12	0.16	469.00	8283.00	6430	20241216	-16.64	4470	20240805	19.91	5890	-9.00	20250113	5210	2.88	20250204	6430	-16.64	20241216	4470	19.91	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N
144	20250204	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	170	2	3.26	71227450	13397	15.78	5210	5390	5210	6770	3650	5210	5316.67	2.92	7702	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	689	11.47	0.65	12	0.10	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	5890	-8.66	20250113	5210	3.26	20250204	6430	-16.33	20241216	4470	20.36	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N
145	20250204	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	100	2	1.92	6111580	1168	1.38	5210	5310	5210	6770	3650	5210	5232.52	2.92	-250	5676	5442	5326	5092	4976	5385	5035	64	1560	500	3850	10	1	12800000	680	11.32	0.64	12	0.01	469.00	8283.00	6430	20241216	-17.42	4470	20240805	18.79	5890	-9.85	20250113	5210	1.92	20250204	6430	-17.42	20241216	4470	18.79	20240805	2.21	N	066130	500	64 억	374208	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History