KissMeData/189860/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	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-95	5	-1.94	170539305	35249	89.35	4900	4920	4795	6370	3430	4900	4838.13	1.39	-13642	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	466	-12.45	1.54	12	0.36	-386.00	3130.00	8450	20240529	-43.14	3290	20241209	46.05	5880	-18.28	20250117	3790	26.78	20250102	8450	-43.14	20240529	3290	46.05	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
3	20250227	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-95	5	-1.94	159933670	33042	83.76	4900	4920	4795	6370	3430	4900	4840.31	1.39	-11860	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	466	-12.45	1.54	12	0.34	-386.00	3130.00	8450	20240529	-43.14	3290	20241209	46.05	5880	-18.28	20250117	3790	26.78	20250102	8450	-43.14	20240529	3290	46.05	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
4	20250227	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-80	5	-1.63	143298625	29583	74.99	4900	4920	4795	6370	3430	4900	4843.95	1.39	-11201	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	467	-12.49	1.54	12	0.31	-386.00	3130.00	8450	20240529	-42.96	3290	20241209	46.50	5880	-18.03	20250117	3790	27.18	20250102	8450	-42.96	20240529	3290	46.50	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
5	20250227	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-85	5	-1.73	122653810	25290	64.11	4900	4920	4815	6370	3430	4900	4849.89	1.39	-8879	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	467	-12.47	1.54	12	0.26	-386.00	3130.00	8450	20240529	-43.02	3290	20241209	46.35	5880	-18.11	20250117	3790	27.04	20250102	8450	-43.02	20240529	3290	46.35	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
6	20250227	120947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-75	5	-1.53	101009795	20800	52.72	4900	4920	4820	6370	3430	4900	4856.24	1.39	-5782	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	468	-12.50	1.54	12	0.21	-386.00	3130.00	8450	20240529	-42.90	3290	20241209	46.66	5880	-17.94	20250117	3790	27.31	20250102	8450	-42.90	20240529	3290	46.66	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
7	20250227	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-75	5	-1.53	84764085	17433	44.19	4900	4920	4820	6370	3430	4900	4862.28	1.39	-6046	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	468	-12.50	1.54	12	0.18	-386.00	3130.00	8450	20240529	-42.90	3290	20241209	46.66	5880	-17.94	20250117	3790	27.31	20250102	8450	-42.90	20240529	3290	46.66	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
8	20250227	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-35	5	-0.71	36109580	7384	18.72	4900	4920	4865	6370	3430	4900	4890.25	1.39	-2084	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	472	-12.60	1.55	12	0.08	-386.00	3130.00	8450	20240529	-42.43	3290	20241209	47.87	5880	-17.26	20250117	3790	28.36	20250102	8450	-42.43	20240529	3290	47.87	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
9	20250227	091028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-5	5	-0.10	6452300	1317	3.34	4900	4900	4895	6370	3430	4900	4899.24	1.39	469	4990	4945	4855	4810	4720	4967	4832	48	1470	500	3030	5	1	9698780	475	-12.68	1.56	12	0.01	-386.00	3130.00	8450	20240529	-42.07	3290	20241209	48.78	5880	-16.75	20250117	3790	29.16	20250102	8450	-42.07	20240529	3290	48.78	20241209	0.03	N	189860	500	48 억	134792	N	N	N	N
10	20250226	160950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	60	2	1.24	189720280	39209	80.36	4840	4900	4765	6290	3390	4840	4837.23	1.37	1701	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	475	-12.69	1.57	12	0.40	-386.00	3130.00	8450	20240529	-42.01	3290	20241209	48.94	5880	-16.67	20250117	3790	29.29	20250102	8450	-42.01	20240529	3290	48.94	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
11	20250226	150953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-5	5	-0.10	163131240	33778	69.23	4840	4890	4765	6290	3390	4840	4829.51	1.37	2549	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	469	-12.53	1.54	12	0.35	-386.00	3130.00	8450	20240529	-42.78	3290	20241209	46.96	5880	-17.77	20250117	3790	27.57	20250102	8450	-42.78	20240529	3290	46.96	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
12	20250226	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-20	5	-0.41	141244125	29253	59.96	4840	4890	4765	6290	3390	4840	4828.36	1.37	-161	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	467	-12.49	1.54	12	0.30	-386.00	3130.00	8450	20240529	-42.96	3290	20241209	46.50	5880	-18.03	20250117	3790	27.18	20250102	8450	-42.96	20240529	3290	46.50	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
13	20250226	130950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-5	5	-0.10	77960300	16097	32.99	4840	4890	4800	6290	3390	4840	4843.16	1.37	-1833	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	469	-12.53	1.54	12	0.17	-386.00	3130.00	8450	20240529	-42.78	3290	20241209	46.96	5880	-17.77	20250117	3790	27.57	20250102	8450	-42.78	20240529	3290	46.96	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
14	20250226	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	40	2	0.83	59876835	12358	25.33	4840	4890	4800	6290	3390	4840	4845.19	1.37	-1762	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	473	-12.64	1.56	12	0.13	-386.00	3130.00	8450	20240529	-42.25	3290	20241209	48.33	5880	-17.01	20250117	3790	28.76	20250102	8450	-42.25	20240529	3290	48.33	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
15	20250226	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	50	2	1.03	47867185	9889	20.27	4840	4890	4800	6290	3390	4840	4840.45	1.37	-747	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	474	-12.67	1.56	12	0.10	-386.00	3130.00	8450	20240529	-42.13	3290	20241209	48.63	5880	-16.84	20250117	3790	29.02	20250102	8450	-42.13	20240529	3290	48.63	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
16	20250226	100947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	45	2	0.93	38339970	7937	16.27	4840	4885	4800	6290	3390	4840	4830.54	1.37	131	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	474	-12.66	1.56	12	0.08	-386.00	3130.00	8450	20240529	-42.19	3290	20241209	48.48	5880	-16.92	20250117	3790	28.89	20250102	8450	-42.19	20240529	3290	48.48	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
17	20250226	090956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-30	5	-0.62	6932230	1441	2.95	4840	4880	4800	6290	3390	4840	4810.71	1.37	215	5010	4925	4835	4750	4660	4880	4705	48	1450	500	3000	5	1	9698780	467	-12.46	1.54	12	0.01	-386.00	3130.00	8450	20240529	-43.08	3290	20241209	46.20	5880	-18.20	20250117	3790	26.91	20250102	8450	-43.08	20240529	3290	46.20	20241209	0.03	N	189860	500	48 억	133091	N	N	N	N
18	20250225	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-60	5	-1.22	234181300	48522	67.01	4920	4920	4745	6370	3430	4900	4826.29	1.29	7753	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	469	-12.54	1.55	12	0.50	-386.00	3130.00	8450	20240529	-42.72	3290	20241209	47.11	5880	-17.69	20250117	3790	27.70	20250102	8450	-42.72	20240529	3290	47.11	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
19	20250225	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-60	5	-1.22	224143250	46448	64.14	4920	4920	4745	6370	3430	4900	4825.68	1.29	8770	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	469	-12.54	1.55	12	0.48	-386.00	3130.00	8450	20240529	-42.72	3290	20241209	47.11	5880	-17.69	20250117	3790	27.70	20250102	8450	-42.72	20240529	3290	47.11	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
20	20250225	140941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-85	5	-1.73	181346620	37575	51.89	4920	4920	4745	6370	3430	4900	4826.26	1.29	4581	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	467	-12.47	1.54	12	0.39	-386.00	3130.00	8450	20240529	-43.02	3290	20241209	46.35	5880	-18.11	20250117	3790	27.04	20250102	8450	-43.02	20240529	3290	46.35	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
21	20250225	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-55	5	-1.12	154346800	31976	44.16	4920	4920	4745	6370	3430	4900	4826.96	1.29	2345	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	470	-12.55	1.55	12	0.33	-386.00	3130.00	8450	20240529	-42.66	3290	20241209	47.26	5880	-17.60	20250117	3790	27.84	20250102	8450	-42.66	20240529	3290	47.26	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
22	20250225	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-60	5	-1.22	146997485	30458	42.06	4920	4920	4745	6370	3430	4900	4826.24	1.29	2189	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	469	-12.54	1.55	12	0.31	-386.00	3130.00	8450	20240529	-42.72	3290	20241209	47.11	5880	-17.69	20250117	3790	27.70	20250102	8450	-42.72	20240529	3290	47.11	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
23	20250225	110942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-25	5	-0.51	126386890	26214	36.20	4920	4920	4745	6370	3430	4900	4821.35	1.29	3526	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	473	-12.63	1.56	12	0.27	-386.00	3130.00	8450	20240529	-42.31	3290	20241209	48.18	5880	-17.09	20250117	3790	28.63	20250102	8450	-42.31	20240529	3290	48.18	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
24	20250225	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-45	5	-0.92	102158780	21215	29.30	4920	4920	4745	6370	3430	4900	4815.40	1.29	367	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	471	-12.58	1.55	12	0.22	-386.00	3130.00	8450	20240529	-42.54	3290	20241209	47.57	5880	-17.43	20250117	3790	28.10	20250102	8450	-42.54	20240529	3290	47.57	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
25	20250225	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-155	5	-3.16	27166285	5662	7.82	4920	4920	4745	6370	3430	4900	4798.00	1.29	-3102	5006	4952	4901	4847	4796	4980	4875	48	1470	500	3030	5	1	9698780	460	-12.29	1.52	12	0.06	-386.00	3130.00	8450	20240529	-43.85	3290	20241209	44.22	5880	-19.30	20250117	3790	25.20	20250102	8450	-43.85	20240529	3290	44.22	20241209	0.03	N	189860	500	48 억	125338	N	N	N	N
26	20250224	160935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-120	5	-2.39	353097930	72182	131.29	4875	4955	4850	6520	3520	5020	4891.77	1.19	10011	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	475	-12.69	1.57	12	0.74	-386.00	3130.00	8450	20240529	-42.01	3290	20241209	48.94	5880	-16.67	20250117	3790	29.29	20250102	8450	-42.01	20240529	3290	48.94	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
27	20250224	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-115	5	-2.29	335735175	68639	124.84	4875	4955	4850	6520	3520	5020	4891.31	1.19	9564	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	476	-12.71	1.57	12	0.71	-386.00	3130.00	8450	20240529	-41.95	3290	20241209	49.09	5880	-16.58	20250117	3790	29.42	20250102	8450	-41.95	20240529	3290	49.09	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
28	20250224	140933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-90	5	-1.79	297446090	60839	110.66	4875	4955	4850	6520	3520	5020	4889.07	1.19	7015	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	478	-12.77	1.58	12	0.63	-386.00	3130.00	8450	20240529	-41.66	3290	20241209	49.85	5880	-16.16	20250117	3790	30.08	20250102	8450	-41.66	20240529	3290	49.85	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
29	20250224	130935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-85	5	-1.69	254300180	52055	94.68	4875	4955	4850	6520	3520	5020	4885.22	1.19	2261	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	479	-12.78	1.58	12	0.54	-386.00	3130.00	8450	20240529	-41.60	3290	20241209	50.00	5880	-16.07	20250117	3790	30.21	20250102	8450	-41.60	20240529	3290	50.00	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
30	20250224	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-120	5	-2.39	249968960	51176	93.08	4875	4955	4850	6520	3520	5020	4884.49	1.19	2391	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	475	-12.69	1.57	12	0.53	-386.00	3130.00	8450	20240529	-42.01	3290	20241209	48.94	5880	-16.67	20250117	3790	29.29	20250102	8450	-42.01	20240529	3290	48.94	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
31	20250224	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-120	5	-2.39	237807955	48701	88.58	4875	4955	4850	6520	3520	5020	4883.01	1.19	1794	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	475	-12.69	1.57	12	0.50	-386.00	3130.00	8450	20240529	-42.01	3290	20241209	48.94	5880	-16.67	20250117	3790	29.29	20250102	8450	-42.01	20240529	3290	48.94	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
32	20250224	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-170	5	-3.39	199782690	40893	74.38	4875	4955	4850	6520	3520	5020	4885.49	1.19	-1234	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	470	-12.56	1.55	12	0.42	-386.00	3130.00	8450	20240529	-42.60	3290	20241209	47.42	5880	-17.52	20250117	3790	27.97	20250102	8450	-42.60	20240529	3290	47.42	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
33	20250224	090937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-80	5	-1.59	62803795	12823	23.32	4875	4950	4875	6520	3520	5020	4897.73	1.19	3303	5093	5056	5003	4966	4913	5075	4985	48	1500	500	3110	5	1	9698780	479	-12.80	1.58	12	0.13	-386.00	3130.00	8450	20240529	-41.54	3290	20241209	50.15	5880	-15.99	20250117	3790	30.34	20250102	8450	-41.54	20240529	3290	50.15	20241209	0.03	N	189860	500	48 억	115327	N	N	N	N
34	20250221	160927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	10	2	0.20	270599620	54254	54.92	4960	5040	4950	6510	3510	5010	4987.08	1.18	-233	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	10	1	9698780	487	-13.01	1.60	12	0.56	-386.00	3130.00	8450	20240529	-40.59	3290	20241209	52.58	5880	-14.63	20250117	3790	32.45	20250102	8450	-40.59	20240529	3290	52.58	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
35	20250221	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-10	5	-0.20	257287115	51599	52.23	4960	5040	4950	6510	3510	5010	4986.28	1.18	252	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	10	1	9698780	485	-12.95	1.60	12	0.53	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
36	20250221	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-10	5	-0.20	214515315	43054	43.58	4960	5040	4950	6510	3510	5010	4982.47	1.18	-574	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	10	1	9698780	485	-12.95	1.60	12	0.44	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
37	20250221	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-35	5	-0.70	191220175	38381	38.85	4960	5040	4950	6510	3510	5010	4982.16	1.18	211	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	5	1	9698780	483	-12.89	1.59	12	0.40	-386.00	3130.00	8450	20240529	-41.12	3290	20241209	51.22	5880	-15.39	20250117	3790	31.27	20250102	8450	-41.12	20240529	3290	51.22	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
38	20250221	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-10	5	-0.20	172213400	34564	34.99	4960	5040	4950	6510	3510	5010	4982.45	1.18	-109	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	10	1	9698780	485	-12.95	1.60	12	0.36	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
39	20250221	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-35	5	-0.70	140461965	28191	28.54	4960	5040	4950	6510	3510	5010	4982.51	1.18	-3774	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	5	1	9698780	483	-12.89	1.59	12	0.29	-386.00	3130.00	8450	20240529	-41.12	3290	20241209	51.22	5880	-15.39	20250117	3790	31.27	20250102	8450	-41.12	20240529	3290	51.22	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
40	20250221	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	0	3	0.00	105224110	21118	21.38	4960	5040	4950	6510	3510	5010	4982.67	1.18	-4008	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	10	1	9698780	486	-12.98	1.60	12	0.22	-386.00	3130.00	8450	20240529	-40.71	3290	20241209	52.28	5880	-14.80	20250117	3790	32.19	20250102	8450	-40.71	20240529	3290	52.28	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
41	20250221	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-50	5	-1.00	8676960	1749	1.77	4960	5010	4950	6510	3510	5010	4961.10	1.18	-92	5180	5095	5035	4950	4890	5065	4920	48	1500	500	3100	5	1	9698780	481	-12.85	1.58	12	0.02	-386.00	3130.00	8450	20240529	-41.30	3290	20241209	50.76	5880	-15.65	20250117	3790	30.87	20250102	8450	-41.30	20240529	3290	50.76	20241209	0.04	N	189860	500	48 억	114705	N	N	N	N
42	20250220	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-120	5	-2.34	483277065	96241	61.71	5120	5120	4975	6660	3600	5130	5021.42	1.08	8865	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	10	1	9698780	486	-12.98	1.60	12	0.99	-386.00	3130.00	8450	20240529	-40.71	3290	20241209	52.28	5880	-14.80	20250117	3790	32.19	20250102	8450	-40.71	20240529	3290	52.28	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
43	20250220	150927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-135	5	-2.63	449311685	89466	57.37	5120	5120	4975	6660	3600	5130	5022.03	1.08	9972	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	5	1	9698780	484	-12.94	1.60	12	0.92	-386.00	3130.00	8450	20240529	-40.89	3290	20241209	51.82	5880	-15.05	20250117	3790	31.79	20250102	8450	-40.89	20240529	3290	51.82	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
44	20250220	140927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-120	5	-2.34	423203875	84239	54.02	5120	5120	4975	6660	3600	5130	5023.72	1.08	10495	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	10	1	9698780	486	-12.98	1.60	12	0.87	-386.00	3130.00	8450	20240529	-40.71	3290	20241209	52.28	5880	-14.80	20250117	3790	32.19	20250102	8450	-40.71	20240529	3290	52.28	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
45	20250220	130924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-130	5	-2.53	394734420	78543	50.36	5120	5120	4975	6660	3600	5130	5025.58	1.08	10178	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	10	1	9698780	485	-12.95	1.60	12	0.81	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
46	20250220	120926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-100	5	-1.95	376176230	74833	47.99	5120	5120	4975	6660	3600	5130	5026.74	1.08	10108	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	10	1	9698780	488	-13.03	1.61	12	0.77	-386.00	3130.00	8450	20240529	-40.47	3290	20241209	52.89	5880	-14.46	20250117	3790	32.72	20250102	8450	-40.47	20240529	3290	52.89	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
47	20250220	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-100	5	-1.95	325088670	64648	41.45	5120	5120	4975	6660	3600	5130	5028.44	1.08	7735	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	10	1	9698780	488	-13.03	1.61	12	0.67	-386.00	3130.00	8450	20240529	-40.47	3290	20241209	52.89	5880	-14.46	20250117	3790	32.72	20250102	8450	-40.47	20240529	3290	52.89	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
48	20250220	100925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-130	5	-2.53	278346510	55314	35.47	5120	5120	4975	6660	3600	5130	5031.94	1.08	5074	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	10	1	9698780	485	-12.95	1.60	12	0.57	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
49	20250220	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-30	5	-0.58	72352050	14277	9.15	5120	5120	5020	6660	3600	5130	5067.30	1.08	3060	5303	5216	5153	5066	5003	5185	5035	48	1530	500	3180	10	1	9698780	495	-13.21	1.63	12	0.15	-386.00	3130.00	8450	20240529	-39.64	3290	20241209	55.02	5880	-13.27	20250117	3790	34.56	20250102	8450	-39.64	20240529	3290	55.02	20241209	0.04	N	189860	500	48 억	104880	N	N	N	N
50	20250219	160921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-60	5	-1.16	793221410	154550	39.21	5240	5240	5090	6740	3640	5190	5132.31	1.35	-27388	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	498	-13.29	1.64	12	1.59	-386.00	3130.00	8450	20240529	-39.29	3290	20241209	55.93	5880	-12.76	20250117	3790	35.36	20250102	8450	-39.29	20240529	3290	55.93	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
51	20250219	150924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-70	5	-1.35	760819520	148222	37.61	5240	5240	5090	6740	3640	5190	5132.82	1.35	-26164	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	497	-13.26	1.64	12	1.53	-386.00	3130.00	8450	20240529	-39.41	3290	20241209	55.62	5880	-12.93	20250117	3790	35.09	20250102	8450	-39.41	20240529	3290	55.62	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
52	20250219	140920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-50	5	-0.96	711858200	138679	35.19	5240	5240	5090	6740	3640	5190	5132.97	1.35	-25648	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	499	-13.32	1.64	12	1.43	-386.00	3130.00	8450	20240529	-39.17	3290	20241209	56.23	5880	-12.59	20250117	3790	35.62	20250102	8450	-39.17	20240529	3290	56.23	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
53	20250219	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-70	5	-1.35	660079680	128590	32.63	5240	5240	5090	6740	3640	5190	5133.03	1.35	-23844	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	497	-13.26	1.64	12	1.33	-386.00	3130.00	8450	20240529	-39.41	3290	20241209	55.62	5880	-12.93	20250117	3790	35.09	20250102	8450	-39.41	20240529	3290	55.62	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
54	20250219	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-70	5	-1.35	619972730	120756	30.64	5240	5240	5090	6740	3640	5190	5133.91	1.35	-21125	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	497	-13.26	1.64	12	1.25	-386.00	3130.00	8450	20240529	-39.41	3290	20241209	55.62	5880	-12.93	20250117	3790	35.09	20250102	8450	-39.41	20240529	3290	55.62	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
55	20250219	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-70	5	-1.35	557469040	108557	27.54	5240	5240	5090	6740	3640	5190	5135.06	1.35	-22313	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	497	-13.26	1.64	12	1.12	-386.00	3130.00	8450	20240529	-39.41	3290	20241209	55.62	5880	-12.93	20250117	3790	35.09	20250102	8450	-39.41	20240529	3290	55.62	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
56	20250219	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-40	5	-0.77	417335420	81187	20.60	5240	5240	5090	6740	3640	5190	5140.17	1.35	-16835	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	499	-13.34	1.65	12	0.84	-386.00	3130.00	8450	20240529	-39.05	3290	20241209	56.53	5880	-12.41	20250117	3790	35.88	20250102	8450	-39.05	20240529	3290	56.53	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
57	20250219	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-60	5	-1.16	110980130	21412	5.43	5240	5240	5120	6740	3640	5190	5182.95	1.35	-10225	5310	5250	5130	5070	4950	5280	5100	48	1550	500	3210	10	1	9698780	498	-13.29	1.64	12	0.22	-386.00	3130.00	8450	20240529	-39.29	3290	20241209	55.93	5880	-12.76	20250117	3790	35.36	20250102	8450	-39.29	20240529	3290	55.93	20241209	0.05	N	189860	500	48 억	131243	N	N	N	N
58	20250218	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	190	2	3.80	2002509110	391253	195.21	5110	5190	5010	6500	3500	5000	5118.13	1.07	28830	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	503	-13.45	1.66	12	4.03	-386.00	3130.00	8450	20240529	-38.58	3290	20241209	57.75	5880	-11.73	20250117	3790	36.94	20250102	8450	-38.58	20240529	3290	57.75	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
59	20250218	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	130	2	2.60	1910368620	373436	186.32	5110	5190	5010	6500	3500	5000	5115.65	1.07	23960	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	498	-13.29	1.64	12	3.85	-386.00	3130.00	8450	20240529	-39.29	3290	20241209	55.93	5880	-12.76	20250117	3790	35.36	20250102	8450	-39.29	20240529	3290	55.93	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
60	20250218	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	140	2	2.80	1802590600	352417	175.83	5110	5190	5010	6500	3500	5000	5114.94	1.07	24586	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	499	-13.32	1.64	12	3.63	-386.00	3130.00	8450	20240529	-39.17	3290	20241209	56.23	5880	-12.59	20250117	3790	35.62	20250102	8450	-39.17	20240529	3290	56.23	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
61	20250218	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	130	2	2.60	1651230300	322819	161.06	5110	5190	5010	6500	3500	5000	5115.03	1.07	23207	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	498	-13.29	1.64	12	3.33	-386.00	3130.00	8450	20240529	-39.29	3290	20241209	55.93	5880	-12.76	20250117	3790	35.36	20250102	8450	-39.29	20240529	3290	55.93	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
62	20250218	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	150	2	3.00	1568865280	306796	153.07	5110	5190	5010	6500	3500	5000	5113.71	1.07	23326	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	499	-13.34	1.65	12	3.16	-386.00	3130.00	8450	20240529	-39.05	3290	20241209	56.53	5880	-12.41	20250117	3790	35.88	20250102	8450	-39.05	20240529	3290	56.53	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
63	20250218	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	150	2	3.00	1104698390	216354	107.94	5110	5190	5010	6500	3500	5000	5105.98	1.07	10930	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	499	-13.34	1.65	12	2.23	-386.00	3130.00	8450	20240529	-39.05	3290	20241209	56.53	5880	-12.41	20250117	3790	35.88	20250102	8450	-39.05	20240529	3290	56.53	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
64	20250218	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	30	2	0.60	677054930	133121	66.42	5110	5190	5010	6500	3500	5000	5086.01	1.07	4579	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	488	-13.03	1.61	12	1.37	-386.00	3130.00	8450	20240529	-40.47	3290	20241209	52.89	5880	-14.46	20250117	3790	32.72	20250102	8450	-40.47	20240529	3290	52.89	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
65	20250218	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	110	2	2.20	155039800	30526	15.23	5110	5110	5010	6500	3500	5000	5078.94	1.07	-4903	5263	5131	4958	4826	4653	5197	4892	48	1500	500	3100	10	1	9698780	496	-13.24	1.63	12	0.31	-386.00	3130.00	8450	20240529	-39.53	3290	20241209	55.32	5880	-13.10	20250117	3790	34.83	20250102	8450	-39.53	20240529	3290	55.32	20241209	0.03	N	189860	500	48 억	103748	N	N	N	N
66	20250217	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	110	2	2.25	982442560	198192	57.69	4890	5090	4785	6350	3425	4890	4956.97	0.99	7831	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	10	1	9698780	485	-12.95	1.60	12	2.04	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
67	20250217	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	110	2	2.25	941676370	190036	55.32	4890	5090	4785	6350	3425	4890	4955.25	0.99	7691	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	10	1	9698780	485	-12.95	1.60	12	1.96	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
68	20250217	140915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	110	2	2.25	871054600	175864	51.19	4890	5090	4785	6350	3425	4890	4953.00	0.99	6104	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	10	1	9698780	485	-12.95	1.60	12	1.81	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
69	20250217	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	85	2	1.74	600074700	121950	35.50	4890	5030	4785	6350	3425	4890	4920.66	0.99	-3728	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	5	1	9698780	483	-12.89	1.59	12	1.26	-386.00	3130.00	8450	20240529	-41.12	3290	20241209	51.22	5880	-15.39	20250117	3790	31.27	20250102	8450	-41.12	20240529	3290	51.22	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
70	20250217	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	70	2	1.43	506964785	103293	30.07	4890	4985	4785	6350	3425	4890	4908.03	0.99	-2216	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	5	1	9698780	481	-12.85	1.58	12	1.07	-386.00	3130.00	8450	20240529	-41.30	3290	20241209	50.76	5880	-15.65	20250117	3790	30.87	20250102	8450	-41.30	20240529	3290	50.76	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
71	20250217	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	20	2	0.41	402048225	82090	23.90	4890	4970	4785	6350	3425	4890	4897.65	0.99	-4991	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	5	1	9698780	476	-12.72	1.57	12	0.85	-386.00	3130.00	8450	20240529	-41.89	3290	20241209	49.24	5880	-16.50	20250117	3790	29.55	20250102	8450	-41.89	20240529	3290	49.24	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
72	20250217	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	20	2	0.41	367136850	74977	21.83	4890	4970	4785	6350	3425	4890	4896.66	0.99	-5608	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	5	1	9698780	476	-12.72	1.57	12	0.77	-386.00	3130.00	8450	20240529	-41.89	3290	20241209	49.24	5880	-16.50	20250117	3790	29.55	20250102	8450	-41.89	20240529	3290	49.24	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
73	20250217	090917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-35	5	-0.72	128995290	26561	7.73	4890	4940	4785	6350	3425	4890	4856.57	0.99	-1305	5276	5082	4956	4762	4636	5020	4700	48	1460	500	3030	5	1	9698780	471	-12.58	1.55	12	0.27	-386.00	3130.00	8450	20240529	-42.54	3290	20241209	47.57	5880	-17.43	20250117	3790	28.10	20250102	8450	-42.54	20240529	3290	47.57	20241209	0.03	N	189860	500	48 억	95928	N	N	N	N
74	20250214	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-50	5	-1.01	1699572270	340712	201.76	4965	5150	4830	6420	3460	4940	4988.30	1.09	-9904	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	474	-12.67	1.56	12	3.51	-386.00	3130.00	8450	20240529	-42.13	3290	20241209	48.63	5880	-16.84	20250117	3790	29.02	20250102	8450	-42.13	20240529	3290	48.63	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
75	20250214	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-30	5	-0.61	1669472840	334569	198.12	4965	5150	4830	6420	3460	4940	4989.92	1.09	-9120	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	476	-12.72	1.57	12	3.45	-386.00	3130.00	8450	20240529	-41.89	3290	20241209	49.24	5880	-16.50	20250117	3790	29.55	20250102	8450	-41.89	20240529	3290	49.24	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
76	20250214	140912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-50	5	-1.01	1587871030	317936	188.27	4965	5150	4830	6420	3460	4940	4994.31	1.09	-10966	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	474	-12.67	1.56	12	3.28	-386.00	3130.00	8450	20240529	-42.13	3290	20241209	48.63	5880	-16.84	20250117	3790	29.02	20250102	8450	-42.13	20240529	3290	48.63	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
77	20250214	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-30	5	-0.61	1449214250	289547	171.46	4965	5150	4830	6420	3460	4940	5005.11	1.09	-15836	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	476	-12.72	1.57	12	2.99	-386.00	3130.00	8450	20240529	-41.89	3290	20241209	49.24	5880	-16.50	20250117	3790	29.55	20250102	8450	-41.89	20240529	3290	49.24	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
78	20250214	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-20	5	-0.40	1408597950	281266	166.55	4965	5150	4830	6420	3460	4940	5008.06	1.09	-17060	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	477	-12.75	1.57	12	2.90	-386.00	3130.00	8450	20240529	-41.78	3290	20241209	49.54	5880	-16.33	20250117	3790	29.82	20250102	8450	-41.78	20240529	3290	49.54	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
79	20250214	110907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-40	5	-0.81	1333933405	266044	157.54	4965	5150	4830	6420	3460	4940	5013.96	1.09	-17173	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	475	-12.69	1.57	12	2.74	-386.00	3130.00	8450	20240529	-42.01	3290	20241209	48.94	5880	-16.67	20250117	3790	29.29	20250102	8450	-42.01	20240529	3290	48.94	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
80	20250214	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	0	3	0.00	1180790280	234943	139.12	4965	5150	4830	6420	3460	4940	5025.86	1.09	-13111	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	479	-12.80	1.58	12	2.42	-386.00	3130.00	8450	20240529	-41.54	3290	20241209	50.15	5880	-15.99	20250117	3790	30.34	20250102	8450	-41.54	20240529	3290	50.15	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
81	20250214	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-75	5	-1.52	56670305	11557	6.84	4965	4970	4855	6420	3460	4940	4903.55	1.09	-2567	5176	5057	4961	4842	4746	5010	4795	48	1480	500	3060	5	1	9698780	472	-12.60	1.55	12	0.12	-386.00	3130.00	8450	20240529	-42.43	3290	20241209	47.87	5880	-17.26	20250117	3790	28.36	20250102	8450	-42.43	20240529	3290	47.87	20241209	0.04	N	189860	500	48 억	105833	N	N	N	N
82	20250213	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-25	5	-0.50	827675595	167464	17.10	5050	5080	4865	6450	3480	4965	4942.29	1.10	-1025	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	5	1	9698780	479	-12.80	1.58	12	1.73	-386.00	3130.00	8450	20240529	-41.54	3290	20241209	50.15	5880	-15.99	20250117	3790	30.34	20250102	8450	-41.54	20240529	3290	50.15	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
83	20250213	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-60	5	-1.21	805859355	163041	16.64	5050	5080	4865	6450	3480	4965	4942.55	1.10	-669	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	5	1	9698780	476	-12.71	1.57	12	1.68	-386.00	3130.00	8450	20240529	-41.95	3290	20241209	49.09	5880	-16.58	20250117	3790	29.42	20250102	8450	-41.95	20240529	3290	49.09	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
84	20250213	140903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-45	5	-0.91	738965960	149421	15.25	5050	5080	4865	6450	3480	4965	4945.41	1.10	-6370	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	5	1	9698780	477	-12.75	1.57	12	1.54	-386.00	3130.00	8450	20240529	-41.78	3290	20241209	49.54	5880	-16.33	20250117	3790	29.82	20250102	8450	-41.78	20240529	3290	49.54	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
85	20250213	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	20	2	0.40	678315710	137166	14.00	5050	5080	4865	6450	3480	4965	4945.09	1.10	-7147	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	5	1	9698780	483	-12.91	1.59	12	1.41	-386.00	3130.00	8450	20240529	-41.01	3290	20241209	51.52	5880	-15.22	20250117	3790	31.53	20250102	8450	-41.01	20240529	3290	51.52	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
86	20250213	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-5	5	-0.10	617305070	124910	12.75	5050	5080	4865	6450	3480	4965	4941.83	1.10	-4696	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	5	1	9698780	481	-12.85	1.58	12	1.29	-386.00	3130.00	8450	20240529	-41.30	3290	20241209	50.76	5880	-15.65	20250117	3790	30.87	20250102	8450	-41.30	20240529	3290	50.76	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
87	20250213	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-30	5	-0.60	585312840	118469	12.09	5050	5080	4865	6450	3480	4965	4940.45	1.10	-5006	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	5	1	9698780	479	-12.78	1.58	12	1.22	-386.00	3130.00	8450	20240529	-41.60	3290	20241209	50.00	5880	-16.07	20250117	3790	30.21	20250102	8450	-41.60	20240529	3290	50.00	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
88	20250213	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	35	2	0.70	484949005	98124	10.02	5050	5080	4865	6450	3480	4965	4941.99	1.10	-10289	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	10	1	9698780	485	-12.95	1.60	12	1.01	-386.00	3130.00	8450	20240529	-40.83	3290	20241209	51.98	5880	-14.97	20250117	3790	31.93	20250102	8450	-40.83	20240529	3290	51.98	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
89	20250213	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-80	5	-1.61	178084605	35897	3.66	5050	5080	4870	6450	3480	4965	4960.89	1.10	-5146	5681	5322	4941	4582	4201	5502	4762	48	1485	500	3070	5	1	9698780	474	-12.66	1.56	12	0.37	-386.00	3130.00	8450	20240529	-42.19	3290	20241209	48.48	5880	-16.92	20250117	3790	28.89	20250102	8450	-42.19	20240529	3290	48.48	20241209	0.04	N	189860	500	48 억	106858	N	N	N	N
90	20250212	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	325	2	7.00	4888741670	974235	1641.26	4640	5300	4560	6030	3250	4640	5018.12	1.29	-17910	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	482	-12.86	1.59	12	10.04	-386.00	3130.00	8450	20240529	-41.24	3290	20241209	50.91	5880	-15.56	20250117	3790	31.00	20250102	8450	-41.24	20240529	3290	50.91	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
91	20250212	150854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	310	2	6.68	4772236925	950737	1601.67	4640	5300	4560	6030	3250	4640	5019.60	1.29	-16146	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	480	-12.82	1.58	12	9.80	-386.00	3130.00	8450	20240529	-41.42	3290	20241209	50.46	5880	-15.82	20250117	3790	30.61	20250102	8450	-41.42	20240529	3290	50.46	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
92	20250212	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	190	2	4.09	4337893495	862876	1453.66	4640	5300	4560	6030	3250	4640	5027.34	1.29	-29237	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	468	-12.51	1.54	12	8.90	-386.00	3130.00	8450	20240529	-42.84	3290	20241209	46.81	5880	-17.86	20250117	3790	27.44	20250102	8450	-42.84	20240529	3290	46.81	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
93	20250212	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	260	2	5.60	3995703995	792951	1335.86	4640	5300	4560	6030	3250	4640	5039.14	1.29	-31953	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	475	-12.69	1.57	12	8.18	-386.00	3130.00	8450	20240529	-42.01	3290	20241209	48.94	5880	-16.67	20250117	3790	29.29	20250102	8450	-42.01	20240529	3290	48.94	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
94	20250212	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	255	2	5.50	3831849800	759336	1279.23	4640	5300	4560	6030	3250	4640	5046.43	1.29	-36181	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	475	-12.68	1.56	12	7.83	-386.00	3130.00	8450	20240529	-42.07	3290	20241209	48.78	5880	-16.75	20250117	3790	29.16	20250102	8450	-42.07	20240529	3290	48.78	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
95	20250212	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	255	2	5.50	3564967080	704483	1186.82	4640	5300	4560	6030	3250	4640	5060.53	1.29	-31474	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	475	-12.68	1.56	12	7.26	-386.00	3130.00	8450	20240529	-42.07	3290	20241209	48.78	5880	-16.75	20250117	3790	29.16	20250102	8450	-42.07	20240529	3290	48.78	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
96	20250212	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	-25	5	-0.54	62909075	13626	22.96	4640	4720	4560	6030	3250	4640	4616.48	1.29	-5	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	448	-11.96	1.47	12	0.14	-386.00	3130.00	8450	20240529	-45.38	3290	20241209	40.27	5880	-21.51	20250117	3790	21.77	20250102	8450	-45.38	20240529	3290	40.27	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
97	20250212	090836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	0	3	0.00	10679185	2306	3.88	4640	4640	4560	6030	3250	4640	4630.15	1.29	-937	4753	4696	4648	4591	4543	4725	4620	48	1390	500	2870	5	1	9698780	450	-12.02	1.48	12	0.02	-386.00	3130.00	8450	20240529	-45.09	3290	20241209	41.03	5880	-21.09	20250117	3790	22.43	20250102	8450	-45.09	20240529	3290	41.03	20241209	0.05	N	189860	500	48 억	124968	N	N	N	N
98	20250211	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	40	2	0.87	265433350	56847	94.61	4635	4705	4600	5980	3220	4600	4669.26	1.26	1297	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	450	-12.02	1.48	12	0.59	-386.00	3130.00	8450	20240529	-45.09	3290	20241209	41.03	5880	-21.09	20250117	3790	22.43	20250102	8450	-45.09	20240529	3290	41.03	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
99	20250211	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	55	2	1.20	253272200	54230	90.26	4635	4705	4600	5980	3220	4600	4670.33	1.26	3063	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	451	-12.06	1.49	12	0.56	-386.00	3130.00	8450	20240529	-44.91	3290	20241209	41.49	5880	-20.83	20250117	3790	22.82	20250102	8450	-44.91	20240529	3290	41.49	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
100	20250211	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	55	2	1.20	237328705	50811	84.57	4635	4705	4600	5980	3220	4600	4670.81	1.26	2994	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	451	-12.06	1.49	12	0.52	-386.00	3130.00	8450	20240529	-44.91	3290	20241209	41.49	5880	-20.83	20250117	3790	22.82	20250102	8450	-44.91	20240529	3290	41.49	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
101	20250211	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	70	2	1.52	201126625	43049	71.65	4635	4705	4600	5980	3220	4600	4672.04	1.26	6094	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	453	-12.10	1.49	12	0.44	-386.00	3130.00	8450	20240529	-44.73	3290	20241209	41.95	5880	-20.58	20250117	3790	23.22	20250102	8450	-44.73	20240529	3290	41.95	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
102	20250211	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	70	2	1.52	189129030	40486	67.38	4635	4705	4600	5980	3220	4600	4671.47	1.26	6272	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	453	-12.10	1.49	12	0.42	-386.00	3130.00	8450	20240529	-44.73	3290	20241209	41.95	5880	-20.58	20250117	3790	23.22	20250102	8450	-44.73	20240529	3290	41.95	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
103	20250211	110858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	60	2	1.30	112391680	24120	40.14	4635	4700	4600	5980	3220	4600	4659.69	1.26	777	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	452	-12.07	1.49	12	0.25	-386.00	3130.00	8450	20240529	-44.85	3290	20241209	41.64	5880	-20.75	20250117	3790	22.96	20250102	8450	-44.85	20240529	3290	41.64	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
104	20250211	100858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	70	2	1.52	91800260	19708	32.80	4635	4700	4600	5980	3220	4600	4658.02	1.26	1275	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	453	-12.10	1.49	12	0.20	-386.00	3130.00	8450	20240529	-44.73	3290	20241209	41.95	5880	-20.58	20250117	3790	23.22	20250102	8450	-44.73	20240529	3290	41.95	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
105	20250211	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	15	2	0.33	14596915	3149	5.24	4635	4645	4600	5980	3220	4600	4635.41	1.26	-1211	4760	4680	4565	4485	4370	4720	4525	48	1380	500	2850	5	1	9698780	448	-11.96	1.47	12	0.03	-386.00	3130.00	8450	20240529	-45.38	3290	20241209	40.27	5880	-21.51	20250117	3790	21.77	20250102	8450	-45.38	20240529	3290	40.27	20241209	0.05	N	189860	500	48 억	122586	N	N	N	N
106	20250210	160852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	55	2	1.21	273131390	59745	32.58	4510	4645	4450	5900	3185	4545	4572.26	1.18	8607	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	446	-11.92	1.47	12	0.62	-386.00	3130.00	8450	20240529	-45.56	3290	20241209	39.82	5880	-21.77	20250117	3790	21.37	20250102	8450	-45.56	20240529	3290	39.82	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
107	20250210	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	50	2	1.10	265190045	58016	31.63	4510	4645	4450	5900	3185	4545	4571.63	1.18	8796	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	446	-11.90	1.47	12	0.60	-386.00	3130.00	8450	20240529	-45.62	3290	20241209	39.67	5880	-21.85	20250117	3790	21.24	20250102	8450	-45.62	20240529	3290	39.67	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
108	20250210	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	80	2	1.76	233712820	51171	27.90	4510	4645	4450	5900	3185	4545	4567.92	1.18	10659	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	449	-11.98	1.48	12	0.53	-386.00	3130.00	8450	20240529	-45.27	3290	20241209	40.58	5880	-21.34	20250117	3790	22.03	20250102	8450	-45.27	20240529	3290	40.58	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
109	20250210	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	65	2	1.43	221792665	48586	26.49	4510	4645	4450	5900	3185	4545	4565.54	1.18	10058	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	447	-11.94	1.47	12	0.50	-386.00	3130.00	8450	20240529	-45.44	3290	20241209	40.12	5880	-21.60	20250117	3790	21.64	20250102	8450	-45.44	20240529	3290	40.12	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
110	20250210	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	85	2	1.87	194358380	42647	23.25	4510	4645	4450	5900	3185	4545	4557.80	1.18	8830	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	449	-11.99	1.48	12	0.44	-386.00	3130.00	8450	20240529	-45.21	3290	20241209	40.73	5880	-21.26	20250117	3790	22.16	20250102	8450	-45.21	20240529	3290	40.73	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
111	20250210	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	55	2	1.21	179315745	39386	21.47	4510	4645	4450	5900	3185	4545	4553.07	1.18	8325	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	446	-11.92	1.47	12	0.41	-386.00	3130.00	8450	20240529	-45.56	3290	20241209	39.82	5880	-21.77	20250117	3790	21.37	20250102	8450	-45.56	20240529	3290	39.82	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
112	20250210	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	25	2	0.55	118689495	26213	14.29	4510	4590	4450	5900	3185	4545	4526.92	1.18	-15	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	443	-11.84	1.46	12	0.27	-386.00	3130.00	8450	20240529	-45.92	3290	20241209	38.91	5880	-22.28	20250117	3790	20.58	20250102	8450	-45.92	20240529	3290	38.91	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
113	20250210	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	-15	5	-0.33	61388320	13648	7.44	4510	4530	4450	5900	3185	4545	4492.58	1.18	-2533	4781	4662	4591	4472	4401	4627	4437	48	1355	500	2810	5	1	9698780	439	-11.74	1.45	12	0.14	-386.00	3130.00	8450	20240529	-46.39	3290	20241209	37.69	5880	-22.96	20250117	3790	19.53	20250102	8450	-46.39	20240529	3290	37.69	20241209	0.05	N	189860	500	48 억	114696	N	N	N	N
114	20250207	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-175	5	-3.71	836291825	182815	308.65	4665	4710	4520	6130	3305	4720	4574.53	1.32	-13425	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	441	-11.77	1.45	12	1.88	-386.00	3130.00	8450	20240529	-46.21	3290	20241209	38.15	5880	-22.70	20250117	3790	19.92	20250102	8450	-46.21	20240529	3290	38.15	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
115	20250207	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-180	5	-3.81	767786845	167712	283.15	4665	4710	4540	6130	3305	4720	4578.01	1.32	-5543	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	440	-11.76	1.45	12	1.73	-386.00	3130.00	8450	20240529	-46.27	3290	20241209	37.99	5880	-22.79	20250117	3790	19.79	20250102	8450	-46.27	20240529	3290	37.99	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
116	20250207	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-145	5	-3.07	703069740	153500	259.16	4665	4710	4550	6130	3305	4720	4580.26	1.32	1323	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	444	-11.85	1.46	12	1.58	-386.00	3130.00	8450	20240529	-45.86	3290	20241209	39.06	5880	-22.19	20250117	3790	20.71	20250102	8450	-45.86	20240529	3290	39.06	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
117	20250207	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	-130	5	-2.75	611625110	133479	225.36	4665	4710	4550	6130	3305	4720	4582.18	1.32	1911	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	445	-11.89	1.47	12	1.38	-386.00	3130.00	8450	20240529	-45.68	3290	20241209	39.51	5880	-21.94	20250117	3790	21.11	20250102	8450	-45.68	20240529	3290	39.51	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
118	20250207	120834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-170	5	-3.60	543760095	118679	200.37	4665	4710	4550	6130	3305	4720	4581.77	1.32	1970	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	441	-11.79	1.45	12	1.22	-386.00	3130.00	8450	20240529	-46.15	3290	20241209	38.30	5880	-22.62	20250117	3790	20.05	20250102	8450	-46.15	20240529	3290	38.30	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
119	20250207	110833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-80	5	-1.69	454742040	99198	167.48	4665	4710	4550	6130	3305	4720	4584.19	1.32	7222	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	450	-12.02	1.48	12	1.02	-386.00	3130.00	8450	20240529	-45.09	3290	20241209	41.03	5880	-21.09	20250117	3790	22.43	20250102	8450	-45.09	20240529	3290	41.03	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
120	20250207	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	-115	5	-2.44	416004495	90777	153.26	4665	4710	4550	6130	3305	4720	4582.71	1.32	7119	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	447	-11.93	1.47	12	0.94	-386.00	3130.00	8450	20240529	-45.50	3290	20241209	39.97	5880	-21.68	20250117	3790	21.50	20250102	8450	-45.50	20240529	3290	39.97	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
121	20250207	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	-40	5	-0.85	105402020	22888	38.64	4665	4710	4560	6130	3305	4720	4605.12	1.32	-5391	4820	4770	4720	4670	4620	4795	4695	48	1410	500	2920	5	1	9698780	454	-12.12	1.50	12	0.24	-386.00	3130.00	8450	20240529	-44.62	3290	20241209	42.25	5880	-20.41	20250117	3790	23.48	20250102	8450	-44.62	20240529	3290	42.25	20241209	0.04	N	189860	500	48 억	128121	N	N	N	N
122	20250206	160815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	40	2	0.85	277219275	58672	74.93	4685	4770	4670	6080	3280	4680	4724.90	1.32	222	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	458	-12.23	1.51	12	0.60	-386.00	3130.00	8450	20240529	-44.14	3290	20241209	43.47	5880	-19.73	20250117	3790	24.54	20250102	8450	-44.14	20240529	3290	43.47	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
123	20250206	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	35	2	0.75	260649450	55162	70.44	4685	4770	4670	6080	3280	4680	4725.16	1.32	841	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	457	-12.22	1.51	12	0.57	-386.00	3130.00	8450	20240529	-44.20	3290	20241209	43.31	5880	-19.81	20250117	3790	24.41	20250102	8450	-44.20	20240529	3290	43.31	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
124	20250206	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	55	2	1.18	239934590	50775	64.84	4685	4770	4670	6080	3280	4680	4725.45	1.32	871	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	459	-12.27	1.51	12	0.52	-386.00	3130.00	8450	20240529	-43.96	3290	20241209	43.92	5880	-19.47	20250117	3790	24.93	20250102	8450	-43.96	20240529	3290	43.92	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
125	20250206	130816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	30	2	0.64	226359525	47904	61.18	4685	4770	4670	6080	3280	4680	4725.27	1.32	1268	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	457	-12.20	1.50	12	0.49	-386.00	3130.00	8450	20240529	-44.26	3290	20241209	43.16	5880	-19.90	20250117	3790	24.27	20250102	8450	-44.26	20240529	3290	43.16	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
126	20250206	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4730	50	2	1.07	183326390	38792	49.54	4685	4770	4670	6080	3280	4680	4725.88	1.32	2901	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	459	-12.25	1.51	12	0.40	-386.00	3130.00	8450	20240529	-44.02	3290	20241209	43.77	5880	-19.56	20250117	3790	24.80	20250102	8450	-44.02	20240529	3290	43.77	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
127	20250206	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4730	50	2	1.07	141917305	30060	38.39	4685	4770	4670	6080	3280	4680	4721.13	1.32	2842	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	459	-12.25	1.51	12	0.31	-386.00	3130.00	8450	20240529	-44.02	3290	20241209	43.77	5880	-19.56	20250117	3790	24.80	20250102	8450	-44.02	20240529	3290	43.77	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
128	20250206	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	70	2	1.50	107710570	22849	29.18	4685	4770	4670	6080	3280	4680	4714.02	1.32	2246	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	461	-12.31	1.52	12	0.24	-386.00	3130.00	8450	20240529	-43.79	3290	20241209	44.38	5880	-19.22	20250117	3790	25.33	20250102	8450	-43.79	20240529	3290	44.38	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
129	20250206	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	20	2	0.43	28030190	5975	7.63	4685	4715	4670	6080	3280	4680	4691.25	1.32	168	4880	4780	4685	4585	4490	4732	4537	48	1400	500	2900	5	1	9698780	456	-12.18	1.50	12	0.06	-386.00	3130.00	8450	20240529	-44.38	3290	20241209	42.86	5880	-20.07	20250117	3790	24.01	20250102	8450	-44.38	20240529	3290	42.86	20241209	0.04	N	189860	500	48 억	127741	N	N	N	N
130	20250205	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	15	2	0.32	361966785	77919	68.14	4785	4785	4590	6060	3270	4665	4645.41	1.35	-3111	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	454	-12.12	1.50	12	0.80	-386.00	3130.00	8450	20240529	-44.62	3290	20241209	42.25	5880	-20.41	20250117	3790	23.48	20250102	8450	-44.62	20240529	3290	42.25	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
131	20250205	150810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	0	3	0.00	342563070	73773	64.52	4785	4785	4590	6060	3270	4665	4643.47	1.35	-2881	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	452	-12.09	1.49	12	0.76	-386.00	3130.00	8450	20240529	-44.79	3290	20241209	41.79	5880	-20.66	20250117	3790	23.09	20250102	8450	-44.79	20240529	3290	41.79	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
132	20250205	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	15	2	0.32	320938885	69136	60.46	4785	4785	4590	6060	3270	4665	4642.14	1.35	-3165	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	454	-12.12	1.50	12	0.71	-386.00	3130.00	8450	20240529	-44.62	3290	20241209	42.25	5880	-20.41	20250117	3790	23.48	20250102	8450	-44.62	20240529	3290	42.25	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
133	20250205	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	5	2	0.11	305976465	65928	57.65	4785	4785	4590	6060	3270	4665	4641.07	1.35	-2237	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	453	-12.10	1.49	12	0.68	-386.00	3130.00	8450	20240529	-44.73	3290	20241209	41.95	5880	-20.58	20250117	3790	23.22	20250102	8450	-44.73	20240529	3290	41.95	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
134	20250205	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4635	-30	5	-0.64	277464525	59806	52.30	4785	4785	4590	6060	3270	4665	4639.41	1.35	-5581	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	450	-12.01	1.48	12	0.62	-386.00	3130.00	8450	20240529	-45.15	3290	20241209	40.88	5880	-21.17	20250117	3790	22.30	20250102	8450	-45.15	20240529	3290	40.88	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
135	20250205	110808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-15	5	-0.32	258581440	55739	48.74	4785	4785	4590	6060	3270	4665	4639.15	1.35	-6632	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	451	-12.05	1.49	12	0.57	-386.00	3130.00	8450	20240529	-44.97	3290	20241209	41.34	5880	-20.92	20250117	3790	22.69	20250102	8450	-44.97	20240529	3290	41.34	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
136	20250205	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-15	5	-0.32	218442800	47056	41.15	4785	4785	4590	6060	3270	4665	4642.19	1.35	-3829	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	451	-12.05	1.49	12	0.49	-386.00	3130.00	8450	20240529	-44.97	3290	20241209	41.34	5880	-20.92	20250117	3790	22.69	20250102	8450	-44.97	20240529	3290	41.34	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
137	20250205	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	-50	5	-1.07	68987330	14818	12.96	4785	4785	4590	6060	3270	4665	4655.64	1.35	2071	4968	4816	4728	4576	4488	4892	4652	48	1395	500	2890	5	1	9698780	448	-11.96	1.47	12	0.15	-386.00	3130.00	8450	20240529	-45.38	3290	20241209	40.27	5880	-21.51	20250117	3790	21.77	20250102	8450	-45.38	20240529	3290	40.27	20241209	0.05	N	189860	500	48 억	130872	N	N	N	N
138	20250204	160750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	15	2	0.32	533215540	113725	60.63	4660	4880	4640	6040	3255	4650	4688.65	1.51	-15212	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	452	-12.09	1.49	12	1.17	-386.00	3130.00	8450	20240529	-44.79	3290	20241209	41.79	5880	-20.66	20250117	3790	23.09	20250102	8450	-44.79	20240529	3290	41.79	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N
139	20250204	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	45	2	0.97	516326705	110105	58.70	4660	4880	4640	6040	3255	4650	4689.40	1.51	-14306	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	455	-12.16	1.50	12	1.14	-386.00	3130.00	8450	20240529	-44.44	3290	20241209	42.71	5880	-20.15	20250117	3790	23.88	20250102	8450	-44.44	20240529	3290	42.71	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N
140	20250204	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	10	2	0.22	431942995	91984	49.04	4660	4880	4645	6040	3255	4650	4695.85	1.51	-8589	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	452	-12.07	1.49	12	0.95	-386.00	3130.00	8450	20240529	-44.85	3290	20241209	41.64	5880	-20.75	20250117	3790	22.96	20250102	8450	-44.85	20240529	3290	41.64	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N
141	20250204	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	20	2	0.43	373268965	79427	42.34	4660	4880	4645	6040	3255	4650	4699.52	1.51	-11232	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	453	-12.10	1.49	12	0.82	-386.00	3130.00	8450	20240529	-44.73	3290	20241209	41.95	5880	-20.58	20250117	3790	23.22	20250102	8450	-44.73	20240529	3290	41.95	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N
142	20250204	120810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	50	2	1.08	350231590	74509	39.72	4660	4880	4645	6040	3255	4650	4700.53	1.51	-12229	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	456	-12.18	1.50	12	0.77	-386.00	3130.00	8450	20240529	-44.38	3290	20241209	42.86	5880	-20.07	20250117	3790	24.01	20250102	8450	-44.38	20240529	3290	42.86	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N
143	20250204	110752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	60	2	1.29	268754750	57141	30.46	4660	4880	4645	6040	3255	4650	4703.36	1.51	-11041	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	457	-12.20	1.50	12	0.59	-386.00	3130.00	8450	20240529	-44.26	3290	20241209	43.16	5880	-19.90	20250117	3790	24.27	20250102	8450	-44.26	20240529	3290	43.16	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N
144	20250204	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	65	2	1.40	221807990	47156	25.14	4660	4880	4645	6040	3255	4650	4703.71	1.51	-8653	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	457	-12.22	1.51	12	0.49	-386.00	3130.00	8450	20240529	-44.20	3290	20241209	43.31	5880	-19.81	20250117	3790	24.41	20250102	8450	-44.20	20240529	3290	43.31	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N
145	20250204	090759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	35	2	0.75	93198045	19738	10.52	4660	4880	4650	6040	3255	4650	4721.76	1.51	-3434	4820	4735	4620	4535	4420	4677	4477	48	1390	500	2880	5	1	9698780	454	-12.14	1.50	12	0.20	-386.00	3130.00	8450	20240529	-44.56	3290	20241209	42.40	5880	-20.32	20250117	3790	23.61	20250102	8450	-44.56	20240529	3290	42.40	20241209	0.04	N	189860	500	48 억	146084	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History