KissMeData/054040/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-70	5	-1.48	158270405	34051	69.32	4705	4705	4610	6140	3310	4725	4648.03	0.04	-2504	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	748	3.45	0.50	12	0.21	1350.00	9329.00	7980	20240219	-41.67	4445	20241115	4.72	5320	-12.50	20250106	4610	0.98	20250228	7570	-38.51	20240306	4445	4.72	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
3	20250228	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-85	5	-1.80	149559415	32176	65.50	4705	4705	4610	6140	3310	4725	4648.16	0.04	-1573	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	746	3.44	0.50	12	0.20	1350.00	9329.00	7980	20240219	-41.85	4445	20241115	4.39	5320	-12.78	20250106	4610	0.65	20250228	7570	-38.71	20240306	4445	4.39	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
4	20250228	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-70	5	-1.48	125279410	26942	54.85	4705	4705	4610	6140	3310	4725	4649.96	0.04	-1280	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	748	3.45	0.50	12	0.17	1350.00	9329.00	7980	20240219	-41.67	4445	20241115	4.72	5320	-12.50	20250106	4610	0.98	20250228	7570	-38.51	20240306	4445	4.72	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
5	20250228	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4635	-90	5	-1.90	112951695	24292	49.45	4705	4705	4610	6140	3310	4725	4649.74	0.04	-1339	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	745	3.43	0.50	12	0.15	1350.00	9329.00	7980	20240219	-41.92	4445	20241115	4.27	5320	-12.88	20250106	4610	0.54	20250228	7570	-38.77	20240306	4445	4.27	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
6	20250228	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-85	5	-1.80	94371440	20284	41.29	4705	4705	4610	6140	3310	4725	4652.50	0.04	-742	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	746	3.44	0.50	12	0.13	1350.00	9329.00	7980	20240219	-41.85	4445	20241115	4.39	5320	-12.78	20250106	4610	0.65	20250228	7570	-38.71	20240306	4445	4.39	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
7	20250228	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-85	5	-1.80	91332200	19629	39.96	4705	4705	4610	6140	3310	4725	4652.91	0.04	-630	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	746	3.44	0.50	12	0.12	1350.00	9329.00	7980	20240219	-41.85	4445	20241115	4.39	5320	-12.78	20250106	4610	0.65	20250228	7570	-38.71	20240306	4445	4.39	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
8	20250228	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	-65	5	-1.38	69725505	14968	30.47	4705	4705	4610	6140	3310	4725	4658.30	0.04	-936	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	749	3.45	0.50	12	0.09	1350.00	9329.00	7980	20240219	-41.60	4445	20241115	4.84	5320	-12.41	20250106	4610	1.08	20250228	7570	-38.44	20240306	4445	4.84	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
9	20250228	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4635	-90	5	-1.90	33124010	7087	14.43	4705	4705	4610	6140	3310	4725	4673.90	0.04	-231	4885	4805	4755	4675	4625	4780	4650	80	1415	500	3400	5	1	16071290	745	3.43	0.50	12	0.04	1350.00	9329.00	7980	20240219	-41.92	4445	20241115	4.27	5320	-12.88	20250106	4610	0.54	20250228	7570	-38.77	20240306	4445	4.27	20241115	2.74	N	054040	500	80 억	6979	N	N	0	N	N
10	20250227	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	-110	5	-2.28	230591445	48610	54.84	4835	4835	4705	6280	3385	4835	4743.78	0.14	-15583	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	759	3.50	0.51	12	0.30	1350.00	9329.00	8140	20240216	-41.95	4445	20241115	6.30	5320	-11.18	20250106	4705	0.43	20250227	7570	-37.58	20240306	4445	6.30	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
11	20250227	150556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	-100	5	-2.07	218674595	46090	52.00	4835	4835	4705	6280	3385	4835	4744.51	0.14	-15375	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	761	3.51	0.51	12	0.29	1350.00	9329.00	8140	20240216	-41.83	4445	20241115	6.52	5320	-11.00	20250106	4705	0.64	20250227	7570	-37.45	20240306	4445	6.52	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
12	20250227	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	-110	5	-2.28	203956770	42979	48.49	4835	4835	4705	6280	3385	4835	4745.50	0.14	-14420	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	759	3.50	0.51	12	0.27	1350.00	9329.00	8140	20240216	-41.95	4445	20241115	6.30	5320	-11.18	20250106	4705	0.43	20250227	7570	-37.58	20240306	4445	6.30	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
13	20250227	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-90	5	-1.86	164488450	34613	39.05	4835	4835	4705	6280	3385	4835	4752.22	0.14	-13037	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	763	3.51	0.51	12	0.22	1350.00	9329.00	8140	20240216	-41.71	4445	20241115	6.75	5320	-10.81	20250106	4705	0.85	20250227	7570	-37.32	20240306	4445	6.75	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
14	20250227	120555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	-95	5	-1.96	156905650	33013	37.24	4835	4835	4705	6280	3385	4835	4752.84	0.14	-12390	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	762	3.51	0.51	12	0.21	1350.00	9329.00	8140	20240216	-41.77	4445	20241115	6.64	5320	-10.90	20250106	4705	0.74	20250227	7570	-37.38	20240306	4445	6.64	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
15	20250227	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	-100	5	-2.07	107140385	22462	25.34	4835	4835	4705	6280	3385	4835	4769.85	0.14	-10917	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	761	3.51	0.51	12	0.14	1350.00	9329.00	8140	20240216	-41.83	4445	20241115	6.52	5320	-11.00	20250106	4705	0.64	20250227	7570	-37.45	20240306	4445	6.52	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
16	20250227	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-90	5	-1.86	78138660	16351	18.45	4835	4835	4705	6280	3385	4835	4778.83	0.14	-7061	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	763	3.51	0.51	12	0.10	1350.00	9329.00	8140	20240216	-41.71	4445	20241115	6.75	5320	-10.81	20250106	4705	0.85	20250227	7570	-37.32	20240306	4445	6.75	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
17	20250227	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-25	5	-0.52	10385830	2154	2.43	4835	4835	4810	6280	3385	4835	4821.65	0.14	-1498	5035	4935	4850	4750	4665	4892	4707	80	1445	500	3480	5	1	16071290	773	3.56	0.52	12	0.01	1350.00	9329.00	8140	20240216	-40.91	4445	20241115	8.21	5320	-9.59	20250106	4705	2.23	20250212	7570	-36.46	20240306	4445	8.21	20241115	2.74	N	054040	500	80 억	22563	N	N	0	N	N
18	20250226	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-50	5	-1.02	428068285	88632	1397.54	4860	4950	4765	6350	3420	4885	4829.73	0.13	1765	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	777	3.58	0.52	12	0.55	1350.00	9329.00	8380	20240215	-42.30	4445	20241115	8.77	5320	-9.12	20250106	4705	2.76	20250212	7570	-36.13	20240306	4445	8.77	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
19	20250226	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	-105	5	-2.15	398420495	82480	1300.54	4860	4950	4765	6350	3420	4885	4830.51	0.13	3921	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	768	3.54	0.51	12	0.51	1350.00	9329.00	8380	20240215	-42.96	4445	20241115	7.54	5320	-10.15	20250106	4705	1.59	20250212	7570	-36.86	20240306	4445	7.54	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
20	20250226	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-55	5	-1.13	241286825	49683	783.40	4860	4950	4805	6350	3420	4885	4856.53	0.13	3713	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	776	3.58	0.52	12	0.31	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	7570	-36.20	20240306	4445	8.66	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
21	20250226	130556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-40	5	-0.82	139397440	28551	450.19	4860	4950	4840	6350	3420	4885	4882.40	0.13	2528	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	779	3.59	0.52	12	0.18	1350.00	9329.00	8380	20240215	-42.18	4445	20241115	9.00	5320	-8.93	20250106	4705	2.98	20250212	7570	-36.00	20240306	4445	9.00	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
22	20250226	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-25	5	-0.51	120408040	24638	388.49	4860	4950	4840	6350	3420	4885	4887.09	0.13	1510	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	781	3.60	0.52	12	0.15	1350.00	9329.00	8380	20240215	-42.00	4445	20241115	9.34	5320	-8.65	20250106	4705	3.29	20250212	7570	-35.80	20240306	4445	9.34	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
23	20250226	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	60	2	1.23	36813180	7517	118.53	4860	4950	4860	6350	3420	4885	4897.32	0.13	200	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	795	3.66	0.53	12	0.05	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	5320	-7.05	20250106	4705	5.10	20250212	7570	-34.68	20240306	4445	11.25	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
24	20250226	100556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	15	2	0.31	9747520	2003	31.58	4860	4900	4860	6350	3420	4885	4866.46	0.13	482	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	787	3.63	0.53	12	0.01	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4705	4.14	20250212	7570	-35.27	20240306	4445	10.24	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
25	20250226	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	10	2	0.20	3963475	815	12.85	4860	4895	4860	6350	3420	4885	4863.16	0.13	249	4948	4916	4883	4851	4818	4900	4835	80	1465	500	3510	5	1	16071290	787	3.63	0.52	12	0.01	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4705	4.04	20250212	7570	-35.34	20240306	4445	10.12	20241115	2.84	N	054040	500	80 억	21037	N	N	0	N	N
26	20250225	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-25	5	-0.51	31006755	6342	21.22	4910	4915	4850	6380	3440	4910	4889.11	0.14	-869	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	785	3.62	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4705	3.83	20250212	7570	-35.47	20240306	4445	9.90	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
27	20250225	150555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-40	5	-0.81	27432135	5609	18.76	4910	4915	4850	6380	3440	4910	4890.74	0.14	-658	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	783	3.61	0.52	12	0.03	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4705	3.51	20250212	7570	-35.67	20240306	4445	9.56	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
28	20250225	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-20	5	-0.41	23459955	4794	16.04	4910	4915	4850	6380	3440	4910	4893.61	0.14	-391	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	786	3.62	0.52	12	0.03	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4705	3.93	20250212	7570	-35.40	20240306	4445	10.01	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
29	20250225	130555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-25	5	-0.51	23029990	4706	15.74	4910	4915	4850	6380	3440	4910	4893.75	0.14	-311	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	785	3.62	0.52	12	0.03	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4705	3.83	20250212	7570	-35.47	20240306	4445	9.90	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
30	20250225	120552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-5	5	-0.10	17330055	3541	11.85	4910	4915	4850	6380	3440	4910	4894.11	0.14	33	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	788	3.63	0.53	12	0.02	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4705	4.25	20250212	7570	-35.20	20240306	4445	10.35	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
31	20250225	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-5	5	-0.10	11781165	2410	8.06	4910	4910	4850	6380	3440	4910	4888.45	0.14	67	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	788	3.63	0.53	12	0.01	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4705	4.25	20250212	7570	-35.20	20240306	4445	10.35	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
32	20250225	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-10	5	-0.20	8313435	1702	5.69	4910	4910	4850	6380	3440	4910	4884.51	0.14	67	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	787	3.63	0.53	12	0.01	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4705	4.14	20250212	7570	-35.27	20240306	4445	10.24	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
33	20250225	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-5	5	-0.10	5422840	1111	3.72	4910	4910	4850	6380	3440	4910	4881.04	0.14	126	4963	4936	4883	4856	4803	4950	4870	80	1470	500	3530	5	1	16071290	788	3.63	0.53	12	0.01	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4705	4.25	20250212	7570	-35.20	20240306	4445	10.35	20241115	2.83	N	054040	500	80 억	21905	N	N	0	N	N
34	20250224	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	5	2	0.10	144622135	29681	166.10	4860	4910	4830	6370	3435	4905	4872.55	0.11	3578	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	789	3.64	0.53	12	0.18	1350.00	9329.00	8380	20240215	-41.41	4445	20241115	10.46	5320	-7.71	20250106	4705	4.36	20250212	7570	-35.14	20240306	4445	10.46	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
35	20250224	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-10	5	-0.20	98789205	20301	113.61	4860	4910	4830	6370	3435	4905	4866.22	0.11	3515	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	787	3.63	0.52	12	0.13	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4705	4.04	20250212	7570	-35.34	20240306	4445	10.12	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
36	20250224	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-15	5	-0.31	85215265	17504	97.96	4860	4910	4830	6370	3435	4905	4868.33	0.11	3472	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	786	3.62	0.52	12	0.11	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4705	3.93	20250212	7570	-35.40	20240306	4445	10.01	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
37	20250224	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-40	5	-0.82	57421605	11811	66.10	4860	4910	4830	6370	3435	4905	4861.71	0.11	498	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	782	3.60	0.52	12	0.07	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	5320	-8.55	20250106	4705	3.40	20250212	7570	-35.73	20240306	4445	9.45	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
38	20250224	120547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-10	5	-0.20	32524250	6676	37.36	4860	4910	4850	6370	3435	4905	4871.82	0.11	-228	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	787	3.63	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4705	4.04	20250212	7570	-35.34	20240306	4445	10.12	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
39	20250224	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-35	5	-0.71	26364675	5416	30.31	4860	4910	4850	6370	3435	4905	4867.92	0.11	660	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	783	3.61	0.52	12	0.03	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4705	3.51	20250212	7570	-35.67	20240306	4445	9.56	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
40	20250224	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-15	5	-0.31	16431630	3373	18.88	4860	4910	4850	6370	3435	4905	4871.52	0.11	334	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	786	3.62	0.52	12	0.02	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4705	3.93	20250212	7570	-35.40	20240306	4445	10.01	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
41	20250224	090551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-5	5	-0.10	4183130	860	4.81	4860	4900	4860	6370	3435	4905	4864.10	0.11	60	4948	4926	4888	4866	4828	4937	4877	80	1465	500	3530	5	1	16071290	787	3.63	0.53	12	0.01	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4705	4.14	20250212	7570	-35.27	20240306	4445	10.24	20241115	2.85	N	054040	500	80 억	18327	N	N	0	N	N
42	20250221	160546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	25	2	0.51	87224965	17868	93.98	4880	4910	4850	6340	3420	4880	4881.63	0.08	5091	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	788	3.63	0.53	12	0.11	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4705	4.25	20250212	7570	-35.20	20240306	4445	10.35	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
43	20250221	150548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	10	2	0.20	78612975	16112	84.74	4880	4910	4850	6340	3420	4880	4879.16	0.08	5088	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	786	3.62	0.52	12	0.10	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4705	3.93	20250212	7570	-35.40	20240306	4445	10.01	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
44	20250221	140547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	0	3	0.00	42698810	8775	46.15	4880	4900	4850	6340	3420	4880	4865.96	0.08	-883	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	784	3.61	0.52	12	0.05	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4705	3.72	20250212	7570	-35.54	20240306	4445	9.79	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
45	20250221	130547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	5	2	0.10	34697270	7134	37.52	4880	4900	4850	6340	3420	4880	4863.65	0.08	-105	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	785	3.62	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4705	3.83	20250212	7570	-35.47	20240306	4445	9.90	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
46	20250221	120547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-10	5	-0.20	28309535	5822	30.62	4880	4900	4850	6340	3420	4880	4862.51	0.08	-1156	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	783	3.61	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4705	3.51	20250212	7570	-35.67	20240306	4445	9.56	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
47	20250221	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-10	5	-0.20	16772535	3447	18.13	4880	4900	4850	6340	3420	4880	4865.84	0.08	-1239	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	783	3.61	0.52	12	0.02	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4705	3.51	20250212	7570	-35.67	20240306	4445	9.56	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
48	20250221	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-15	5	-0.31	8523105	1751	9.21	4880	4900	4855	6340	3420	4880	4867.56	0.08	-758	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	782	3.60	0.52	12	0.01	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	5320	-8.55	20250106	4705	3.40	20250212	7570	-35.73	20240306	4445	9.45	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
49	20250221	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	20	2	0.41	1384545	284	1.49	4880	4900	4865	6340	3420	4880	4875.16	0.08	108	4930	4905	4875	4850	4820	4890	4835	80	1460	500	3510	5	1	16071290	787	3.63	0.53	12	0.00	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4705	4.14	20250212	7570	-35.27	20240306	4445	10.24	20241115	2.78	N	054040	500	80 억	13237	N	N	1	N	N
50	20250220	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-15	5	-0.31	89946320	18493	40.26	4895	4900	4845	6360	3430	4895	4863.77	0.11	-5156	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	784	3.61	0.52	12	0.12	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4705	3.72	20250212	7590	-35.70	20240220	4445	9.79	20241115	2.82	N	054040	500	80 억	18387	N	N	1	N	N
51	20250220	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-10	5	-0.20	81972415	16859	36.70	4895	4900	4845	6360	3430	4895	4862.23	0.11	-4961	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	785	3.62	0.52	12	0.10	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4705	3.83	20250212	7590	-35.64	20240220	4445	9.90	20241115	2.82	N	054040	500	80 억	18387	N	N	0	N	N
52	20250220	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-30	5	-0.61	70445040	14487	31.54	4895	4900	4845	6360	3430	4895	4862.64	0.11	-4267	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	782	3.60	0.52	12	0.09	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	5320	-8.55	20250106	4705	3.40	20250212	7590	-35.90	20240220	4445	9.45	20241115	2.82	N	054040	500	80 억	18387	N	N	0	N	N
53	20250220	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-5	5	-0.10	56637175	11651	25.36	4895	4900	4845	6360	3430	4895	4861.14	0.11	-3477	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	786	3.62	0.52	12	0.07	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4705	3.93	20250212	7590	-35.57	20240220	4445	10.01	20241115	2.82	N	054040	500	80 억	18387	N	N	0	N	N
54	20250220	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-30	5	-0.61	43578795	8975	19.54	4895	4900	4845	6360	3430	4895	4855.58	0.11	-3020	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	782	3.60	0.52	12	0.06	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	5320	-8.55	20250106	4705	3.40	20250212	7590	-35.90	20240220	4445	9.45	20241115	2.82	N	054040	500	80 억	18387	N	N	0	N	N
55	20250220	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-30	5	-0.61	34203410	7043	15.33	4895	4900	4845	6360	3430	4895	4856.37	0.11	-3005	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	782	3.60	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	5320	-8.55	20250106	4705	3.40	20250212	7590	-35.90	20240220	4445	9.45	20241115	2.82	N	054040	500	80 억	18387	N	N	0	N	N
56	20250220	100543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-45	5	-0.92	26135350	5381	11.71	4895	4900	4845	6360	3430	4895	4856.97	0.11	-2097	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	779	3.59	0.52	12	0.03	1350.00	9329.00	8380	20240215	-42.12	4445	20241115	9.11	5320	-8.83	20250106	4705	3.08	20250212	7590	-36.10	20240220	4445	9.11	20241115	2.82	N	054040	500	80 억	18387	N	N	0	N	N
57	20250220	090546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	5	2	0.10	1111725	227	0.49	4895	4900	4865	6360	3430	4895	4897.47	0.11	-119	4958	4926	4888	4856	4818	4907	4837	80	1465	500	3520	5	1	16071290	787	3.63	0.53	12	0.00	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4705	4.14	20250212	7590	-35.44	20240220	4445	10.24	20241115	2.82	N	054040	500	80 억	18387	N	N	0	N	N
58	20250219	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-5	5	-0.10	224299545	45938	124.48	4900	4920	4850	6370	3430	4900	4882.63	0.15	-6219	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	787	3.63	0.52	12	0.29	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4705	4.04	20250212	7980	-38.66	20240219	4445	10.12	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
59	20250219	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-50	5	-1.02	206365165	42252	114.49	4900	4920	4850	6370	3430	4900	4884.15	0.15	-5358	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	779	3.59	0.52	12	0.26	1350.00	9329.00	8380	20240215	-42.12	4445	20241115	9.11	5320	-8.83	20250106	4705	3.08	20250212	7980	-39.22	20240219	4445	9.11	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
60	20250219	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-15	5	-0.31	182046555	37254	100.95	4900	4920	4850	6370	3430	4900	4886.63	0.15	-4589	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	785	3.62	0.52	12	0.23	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4705	3.83	20250212	7980	-38.78	20240219	4445	9.90	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
61	20250219	130541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-5	5	-0.10	145011455	29652	80.35	4900	4920	4850	6370	3430	4900	4890.44	0.15	-4499	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	787	3.63	0.52	12	0.18	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4705	4.04	20250212	7980	-38.66	20240219	4445	10.12	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
62	20250219	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	0	3	0.00	129329045	26448	71.67	4900	4920	4850	6370	3430	4900	4889.94	0.15	-3251	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	787	3.63	0.53	12	0.16	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4705	4.14	20250212	7980	-38.60	20240219	4445	10.24	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
63	20250219	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-10	5	-0.20	106063055	21688	58.77	4900	4920	4850	6370	3430	4900	4890.40	0.15	-2746	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	786	3.62	0.52	12	0.13	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4705	3.93	20250212	7980	-38.72	20240219	4445	10.01	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
64	20250219	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	20	2	0.41	73608430	15061	40.81	4900	4920	4850	6370	3430	4900	4887.35	0.15	-2061	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	791	3.64	0.53	12	0.09	1350.00	9329.00	8380	20240215	-41.29	4445	20241115	10.69	5320	-7.52	20250106	4705	4.57	20250212	7980	-38.35	20240219	4445	10.69	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
65	20250219	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-10	5	-0.20	2811835	575	1.56	4900	4900	4870	6370	3430	4900	4890.15	0.15	-26	4973	4936	4868	4831	4763	4955	4850	80	1470	500	3520	5	1	16071290	786	3.62	0.52	12	0.00	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4705	3.93	20250212	7980	-38.72	20240219	4445	10.01	20241115	2.85	N	054040	500	80 억	24526	N	N	0	N	N
66	20250218	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	55	2	1.14	179763135	36901	117.03	4800	4905	4800	6290	3395	4845	4871.50	0.13	2902	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	787	3.63	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4705	4.14	20250212	7980	-38.60	20240219	4445	10.24	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
67	20250218	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	25	2	0.52	158719420	32589	103.35	4800	4905	4800	6290	3395	4845	4870.34	0.13	1600	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	783	3.61	0.52	12	0.20	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4705	3.51	20250212	7980	-38.97	20240219	4445	9.56	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
68	20250218	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	30	2	0.62	119058075	24480	77.64	4800	4895	4800	6290	3395	4845	4863.48	0.13	1439	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	783	3.61	0.52	12	0.15	1350.00	9329.00	8380	20240215	-41.83	4445	20241115	9.67	5320	-8.36	20250106	4705	3.61	20250212	7980	-38.91	20240219	4445	9.67	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
69	20250218	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	15	2	0.31	80244630	16515	52.38	4800	4895	4800	6290	3395	4845	4858.89	0.13	920	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	781	3.60	0.52	12	0.10	1350.00	9329.00	8380	20240215	-42.00	4445	20241115	9.34	5320	-8.65	20250106	4705	3.29	20250212	7980	-39.10	20240219	4445	9.34	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
70	20250218	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	35	2	0.72	52176645	10762	34.13	4800	4885	4800	6290	3395	4845	4848.23	0.13	353	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	784	3.61	0.52	12	0.07	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4705	3.72	20250212	7980	-38.85	20240219	4445	9.79	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
71	20250218	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	10	2	0.21	31188970	6450	20.46	4800	4870	4800	6290	3395	4845	4835.50	0.13	-992	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	780	3.60	0.52	12	0.04	1350.00	9329.00	8380	20240215	-42.06	4445	20241115	9.22	5320	-8.74	20250106	4705	3.19	20250212	7980	-39.16	20240219	4445	9.22	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
72	20250218	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-20	5	-0.41	11427600	2372	7.52	4800	4840	4800	6290	3395	4845	4817.71	0.13	-953	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	775	3.57	0.52	12	0.01	1350.00	9329.00	8380	20240215	-42.42	4445	20241115	8.55	5320	-9.30	20250106	4705	2.55	20250212	7980	-39.54	20240219	4445	8.55	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
73	20250218	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-5	5	-0.10	4324765	900	2.85	4800	4840	4800	6290	3395	4845	4805.29	0.13	20	4951	4897	4841	4787	4731	4870	4760	80	1445	500	3480	5	1	16071290	778	3.59	0.52	12	0.01	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	7980	-39.35	20240219	4445	8.89	20241115	2.87	N	054040	500	80 억	21653	N	N	0	N	N
74	20250217	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	35	2	0.73	152416230	31531	89.21	4895	4895	4785	6250	3370	4810	4833.85	0.14	-1038	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	779	3.59	0.52	12	0.20	1350.00	9329.00	8380	20240215	-42.18	4445	20241115	9.00	5320	-8.93	20250106	4705	2.98	20250212	7980	-39.29	20240219	4445	9.00	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
75	20250217	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	15	2	0.31	110166630	22766	64.41	4895	4895	4785	6250	3370	4810	4839.09	0.14	-742	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	775	3.57	0.52	12	0.14	1350.00	9329.00	8380	20240215	-42.42	4445	20241115	8.55	5320	-9.30	20250106	4705	2.55	20250212	7980	-39.54	20240219	4445	8.55	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
76	20250217	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	30	2	0.62	95729910	19779	55.96	4895	4895	4785	6250	3370	4810	4839.98	0.14	-2601	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	778	3.59	0.52	12	0.12	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	7980	-39.35	20240219	4445	8.89	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
77	20250217	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	30	2	0.62	93257135	19268	54.52	4895	4895	4785	6250	3370	4810	4840.00	0.14	-2550	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	778	3.59	0.52	12	0.12	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	7980	-39.35	20240219	4445	8.89	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
78	20250217	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	50	2	1.04	91281865	18860	53.36	4895	4895	4785	6250	3370	4810	4839.97	0.14	-2477	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	781	3.60	0.52	12	0.12	1350.00	9329.00	8380	20240215	-42.00	4445	20241115	9.34	5320	-8.65	20250106	4705	3.29	20250212	7980	-39.10	20240219	4445	9.34	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
79	20250217	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	30	2	0.62	83648830	17286	48.91	4895	4895	4785	6250	3370	4810	4839.11	0.14	-2997	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	778	3.59	0.52	12	0.11	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	7980	-39.35	20240219	4445	8.89	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
80	20250217	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	60	2	1.25	63147355	13056	36.94	4895	4895	4785	6250	3370	4810	4836.65	0.14	-1641	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	783	3.61	0.52	12	0.08	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4705	3.51	20250212	7980	-38.97	20240219	4445	9.56	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
81	20250217	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	25	2	0.52	8831165	1808	5.12	4895	4895	4830	6250	3370	4810	4884.49	0.14	-58	4876	4842	4821	4787	4766	4832	4777	80	1440	500	3460	5	1	16071290	777	3.58	0.52	12	0.01	1350.00	9329.00	8380	20240215	-42.30	4445	20241115	8.77	5320	-9.12	20250106	4705	2.76	20250212	7980	-39.41	20240219	4445	8.77	20241115	2.84	N	054040	500	80 억	22742	N	N	0	N	N
82	20250214	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-25	5	-0.52	170307940	35262	110.23	4840	4855	4800	6280	3385	4835	4830.04	0.20	-9078	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	773	3.56	0.52	12	0.22	1350.00	9329.00	8380	20240215	-42.60	4445	20241115	8.21	5320	-9.59	20250106	4705	2.23	20250212	8380	-42.60	20240215	4445	8.21	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
83	20250214	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	5	2	0.10	151630010	31385	98.11	4840	4855	4800	6280	3385	4835	4831.29	0.20	-8077	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	778	3.59	0.52	12	0.20	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	8380	-42.24	20240215	4445	8.89	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
84	20250214	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-5	5	-0.10	78832900	16323	51.03	4840	4855	4800	6280	3385	4835	4829.56	0.20	-4560	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	776	3.58	0.52	12	0.10	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	8380	-42.36	20240215	4445	8.66	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
85	20250214	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-5	5	-0.10	74633335	15454	48.31	4840	4855	4800	6280	3385	4835	4829.39	0.20	-4283	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	776	3.58	0.52	12	0.10	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	8380	-42.36	20240215	4445	8.66	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
86	20250214	120535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	5	2	0.10	51584485	10689	33.41	4840	4855	4800	6280	3385	4835	4825.94	0.20	-3951	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	778	3.59	0.52	12	0.07	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	8380	-42.24	20240215	4445	8.89	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
87	20250214	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-5	5	-0.10	36924990	7656	23.93	4840	4855	4800	6280	3385	4835	4823.01	0.20	-3487	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	776	3.58	0.52	12	0.05	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	8380	-42.36	20240215	4445	8.66	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
88	20250214	100535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	0	3	0.00	27332970	5670	17.72	4840	4855	4800	6280	3385	4835	4820.63	0.20	-2896	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	777	3.58	0.52	12	0.04	1350.00	9329.00	8380	20240215	-42.30	4445	20241115	8.77	5320	-9.12	20250106	4705	2.76	20250212	8380	-42.30	20240215	4445	8.77	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
89	20250214	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	0	3	0.00	769795	159	0.50	4840	4855	4835	6280	3385	4835	4841.48	0.20	25	4921	4877	4821	4777	4721	4900	4800	80	1445	500	3480	5	1	16071290	777	3.58	0.52	12	0.00	1350.00	9329.00	8380	20240215	-42.30	4445	20241115	8.77	5320	-9.12	20250106	4705	2.76	20250212	8380	-42.30	20240215	4445	8.77	20241115	2.80	N	054040	500	80 억	31820	N	N	1	N	N
90	20250213	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	25	2	0.52	151717610	31490	91.87	4765	4865	4765	6250	3370	4810	4817.96	0.22	-3492	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	777	3.58	0.52	12	0.20	1350.00	9329.00	8380	20240215	-42.30	4445	20241115	8.77	5320	-9.12	20250106	4705	2.76	20250212	8380	-42.30	20240215	4445	8.77	20241115	2.83	N	054040	500	80 억	35312	N	N	1	N	N
91	20250213	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	15	2	0.31	148623640	30849	90.00	4765	4865	4765	6250	3370	4810	4817.78	0.22	-3026	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	775	3.57	0.52	12	0.19	1350.00	9329.00	8380	20240215	-42.42	4445	20241115	8.55	5320	-9.30	20250106	4705	2.55	20250212	8380	-42.42	20240215	4445	8.55	20241115	2.83	N	054040	500	80 억	35312	N	N	0	N	N
92	20250213	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	10	2	0.21	131084890	27210	79.38	4765	4865	4765	6250	3370	4810	4817.53	0.22	-2155	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	775	3.57	0.52	12	0.17	1350.00	9329.00	8380	20240215	-42.48	4445	20241115	8.44	5320	-9.40	20250106	4705	2.44	20250212	8380	-42.48	20240215	4445	8.44	20241115	2.83	N	054040	500	80 억	35312	N	N	0	N	N
93	20250213	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	25	2	0.52	86381100	17936	52.33	4765	4865	4765	6250	3370	4810	4816.07	0.22	-991	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	777	3.58	0.52	12	0.11	1350.00	9329.00	8380	20240215	-42.30	4445	20241115	8.77	5320	-9.12	20250106	4705	2.76	20250212	8380	-42.30	20240215	4445	8.77	20241115	2.83	N	054040	500	80 억	35312	N	N	0	N	N
94	20250213	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	30	2	0.62	73681390	15312	44.67	4765	4865	4765	6250	3370	4810	4812.00	0.22	-436	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	778	3.59	0.52	12	0.10	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	8380	-42.24	20240215	4445	8.89	20241115	2.83	N	054040	500	80 억	35312	N	N	0	N	N
95	20250213	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	20	2	0.42	64617940	13436	39.20	4765	4865	4765	6250	3370	4810	4809.31	0.22	428	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	776	3.58	0.52	12	0.08	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	8380	-42.36	20240215	4445	8.66	20241115	2.83	N	054040	500	80 억	35312	N	N	0	N	N
96	20250213	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	20	2	0.42	26920095	5603	16.35	4765	4860	4765	6250	3370	4810	4804.59	0.22	-142	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	776	3.58	0.52	12	0.03	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	8380	-42.36	20240215	4445	8.66	20241115	2.83	N	054040	500	80 억	35312	N	N	0	N	N
97	20250213	090529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-5	5	-0.10	8387975	1755	5.12	4765	4860	4765	6250	3370	4810	4779.47	0.22	-149	5020	4915	4810	4705	4600	4862	4652	80	1440	500	3460	5	1	16071290	772	3.56	0.52	12	0.01	1350.00	9329.00	8380	20240215	-42.66	4445	20241115	8.10	5320	-9.68	20250106	4705	2.13	20250212	8380	-42.66	20240215	4445	8.10	20241115	2.83	N	054040	500	80 억	35312	N	N	0	N	N
98	20250212	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-75	5	-1.54	165124430	34217	142.01	4915	4915	4705	6350	3420	4885	4825.82	0.25	-4763	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	773	3.56	0.52	12	0.21	1350.00	9329.00	8380	20240215	-42.60	4445	20241115	8.21	5320	-9.59	20250106	4705	2.23	20250212	8380	-42.60	20240215	4445	8.21	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
99	20250212	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-55	5	-1.13	145424725	30129	125.04	4915	4915	4705	6350	3420	4885	4826.74	0.25	-3891	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	776	3.58	0.52	12	0.19	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	8380	-42.36	20240215	4445	8.66	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
100	20250212	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-70	5	-1.43	137467785	28477	118.19	4915	4915	4705	6350	3420	4885	4827.33	0.25	-3125	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	774	3.57	0.52	12	0.18	1350.00	9329.00	8380	20240215	-42.54	4445	20241115	8.32	5320	-9.49	20250106	4705	2.34	20250212	8380	-42.54	20240215	4445	8.32	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
101	20250212	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-55	5	-1.13	122703320	25411	105.46	4915	4915	4705	6350	3420	4885	4828.75	0.25	-2767	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	776	3.58	0.52	12	0.16	1350.00	9329.00	8380	20240215	-42.36	4445	20241115	8.66	5320	-9.21	20250106	4705	2.66	20250212	8380	-42.36	20240215	4445	8.66	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
102	20250212	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-65	5	-1.33	93762835	19405	80.54	4915	4915	4705	6350	3420	4885	4831.89	0.25	-3717	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	775	3.57	0.52	12	0.12	1350.00	9329.00	8380	20240215	-42.48	4445	20241115	8.44	5320	-9.40	20250106	4705	2.44	20250212	8380	-42.48	20240215	4445	8.44	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
103	20250212	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-25	5	-0.51	52269285	10818	44.90	4915	4915	4705	6350	3420	4885	4831.70	0.25	-4761	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	781	3.60	0.52	12	0.07	1350.00	9329.00	8380	20240215	-42.00	4445	20241115	9.34	5320	-8.65	20250106	4705	3.29	20250212	8380	-42.00	20240215	4445	9.34	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
104	20250212	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-20	5	-0.41	46915390	9713	40.31	4915	4915	4705	6350	3420	4885	4830.16	0.25	-4635	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	782	3.60	0.52	12	0.06	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	5320	-8.55	20250106	4705	3.40	20250212	8380	-41.95	20240215	4445	9.45	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
105	20250212	090530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-45	5	-0.92	25966480	5383	22.34	4915	4915	4705	6350	3420	4885	4823.79	0.25	-2763	4941	4912	4881	4852	4821	4897	4837	80	1465	500	3510	5	1	16071290	778	3.59	0.52	12	0.03	1350.00	9329.00	8380	20240215	-42.24	4445	20241115	8.89	5320	-9.02	20250106	4705	2.87	20250212	8380	-42.24	20240215	4445	8.89	20241115	2.89	N	054040	500	80 억	40072	N	N	0	N	N
106	20250211	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	15	2	0.31	117475605	24095	61.42	4895	4910	4850	6330	3410	4870	4875.52	0.24	1219	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	785	3.62	0.52	12	0.15	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4810	1.56	20250210	8380	-41.71	20240215	4445	9.90	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
107	20250211	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	10	2	0.21	112236945	23023	58.69	4895	4910	4850	6330	3410	4870	4874.99	0.24	1420	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	784	3.61	0.52	12	0.14	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4810	1.46	20250210	8380	-41.77	20240215	4445	9.79	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
108	20250211	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	25	2	0.51	104523800	21443	54.66	4895	4910	4850	6330	3410	4870	4874.50	0.24	1448	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	787	3.63	0.52	12	0.13	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4810	1.77	20250210	8380	-41.59	20240215	4445	10.12	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
109	20250211	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	20	2	0.41	80347780	16487	42.03	4895	4900	4850	6330	3410	4870	4873.40	0.24	929	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	786	3.62	0.52	12	0.10	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4810	1.66	20250210	8380	-41.65	20240215	4445	10.01	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
110	20250211	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	0	3	0.00	65899620	13528	34.49	4895	4900	4850	6330	3410	4870	4871.35	0.24	-166	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	783	3.61	0.52	12	0.08	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4810	1.25	20250210	8380	-41.89	20240215	4445	9.56	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
111	20250211	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	5	2	0.10	49535835	10170	25.93	4895	4900	4850	6330	3410	4870	4870.78	0.24	-1979	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	783	3.61	0.52	12	0.06	1350.00	9329.00	8380	20240215	-41.83	4445	20241115	9.67	5320	-8.36	20250106	4810	1.35	20250210	8380	-41.83	20240215	4445	9.67	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
112	20250211	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	10	2	0.21	27630720	5670	14.45	4895	4900	4860	6330	3410	4870	4873.14	0.24	-916	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	784	3.61	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4810	1.46	20250210	8380	-41.77	20240215	4445	9.79	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
113	20250211	090530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	10	2	0.21	5038795	1031	2.63	4895	4895	4880	6330	3410	4870	4887.29	0.24	-481	4950	4910	4860	4820	4770	4915	4825	80	1460	500	3500	5	1	16071290	784	3.61	0.52	12	0.01	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4810	1.46	20250210	8380	-41.77	20240215	4445	9.79	20241115	2.89	N	054040	500	80 억	38620	N	N	0	N	N
114	20250210	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	0	3	0.00	186607840	38586	215.41	4870	4900	4810	6330	3410	4870	4836.08	0.21	4032	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	783	3.61	0.52	12	0.24	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4810	1.25	20250210	8380	-41.89	20240215	4445	9.56	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
115	20250210	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	20	2	0.41	177620305	36741	205.11	4870	4900	4810	6330	3410	4870	4834.39	0.21	4017	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	786	3.62	0.52	12	0.23	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4810	1.66	20250210	8380	-41.65	20240215	4445	10.01	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
116	20250210	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	15	2	0.31	173423025	35881	200.31	4870	4900	4810	6330	3410	4870	4833.28	0.21	4099	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	785	3.62	0.52	12	0.22	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4810	1.56	20250210	8380	-41.71	20240215	4445	9.90	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
117	20250210	130525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-5	5	-0.10	156376650	32380	180.76	4870	4900	4810	6330	3410	4870	4829.42	0.21	6038	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	782	3.60	0.52	12	0.20	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	5320	-8.55	20250106	4810	1.14	20250210	8380	-41.95	20240215	4445	9.45	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
118	20250210	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-35	5	-0.72	152825975	31647	176.67	4870	4900	4810	6330	3410	4870	4829.08	0.21	6292	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	777	3.58	0.52	12	0.20	1350.00	9329.00	8380	20240215	-42.30	4445	20241115	8.77	5320	-9.12	20250106	4810	0.52	20250210	8380	-42.30	20240215	4445	8.77	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
119	20250210	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	5	2	0.10	75565885	15645	87.34	4870	4900	4810	6330	3410	4870	4830.03	0.21	4751	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	783	3.61	0.52	12	0.10	1350.00	9329.00	8380	20240215	-41.83	4445	20241115	9.67	5320	-8.36	20250106	4810	1.35	20250210	8380	-41.83	20240215	4445	9.67	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
120	20250210	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	0	3	0.00	69921295	14485	80.86	4870	4900	4810	6330	3410	4870	4827.15	0.21	4859	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	783	3.61	0.52	12	0.09	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4810	1.25	20250210	8380	-41.89	20240215	4445	9.56	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
121	20250210	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-60	5	-1.23	6499350	1342	7.49	4870	4870	4810	6330	3410	4870	4843.03	0.21	-1007	4993	4931	4888	4826	4783	4910	4805	80	1460	500	3500	5	1	16071290	773	3.56	0.52	12	0.01	1350.00	9329.00	8380	20240215	-42.60	4445	20241115	8.21	5320	-9.59	20250106	4810	0.00	20250210	8380	-42.60	20240215	4445	8.21	20241115	2.87	N	054040	500	80 억	34551	N	N	0	N	N
122	20250207	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-60	5	-1.22	85733635	17593	30.80	4930	4950	4845	6400	3455	4930	4873.17	0.23	-1965	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	783	3.61	0.52	12	0.11	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4825	0.93	20250206	8380	-41.89	20240215	4445	9.56	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
123	20250207	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-55	5	-1.12	69498490	14257	24.96	4930	4950	4845	6400	3455	4930	4874.69	0.23	-110	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	783	3.61	0.52	12	0.09	1350.00	9329.00	8380	20240215	-41.83	4445	20241115	9.67	5320	-8.36	20250106	4825	1.04	20250206	8380	-41.83	20240215	4445	9.67	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
124	20250207	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-50	5	-1.01	44519140	9124	15.97	4930	4950	4845	6400	3455	4930	4879.34	0.23	-245	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	784	3.61	0.52	12	0.06	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4825	1.14	20250206	8380	-41.77	20240215	4445	9.79	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
125	20250207	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-50	5	-1.01	32008390	6554	11.48	4930	4950	4845	6400	3455	4930	4883.79	0.23	-795	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	784	3.61	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4825	1.14	20250206	8380	-41.77	20240215	4445	9.79	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
126	20250207	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-15	5	-0.30	24053680	4926	8.62	4930	4950	4845	6400	3455	4930	4883.00	0.23	-795	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	790	3.64	0.53	12	0.03	1350.00	9329.00	8380	20240215	-41.35	4445	20241115	10.57	5320	-7.61	20250106	4825	1.87	20250206	8380	-41.35	20240215	4445	10.57	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
127	20250207	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-40	5	-0.81	16662455	3417	5.98	4930	4950	4845	6400	3455	4930	4876.34	0.23	-687	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	786	3.62	0.52	12	0.02	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4825	1.35	20250206	8380	-41.65	20240215	4445	10.01	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
128	20250207	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-35	5	-0.71	13989620	2870	5.02	4930	4950	4845	6400	3455	4930	4874.43	0.23	-495	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	787	3.63	0.52	12	0.02	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4825	1.45	20250206	8380	-41.59	20240215	4445	10.12	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
129	20250207	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-25	5	-0.51	261105	53	0.09	4930	4930	4905	6400	3455	4930	4926.51	0.23	-35	5106	5017	4921	4832	4736	4970	4785	80	1470	500	3540	5	1	16071290	788	3.63	0.53	12	0.00	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4825	1.66	20250206	8380	-41.47	20240215	4445	10.35	20241115	2.91	N	054040	500	80 억	36495	N	N	0	N	N
130	20250206	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-40	5	-0.80	278748820	57066	311.60	4970	5010	4825	6460	3480	4970	4884.66	0.26	-6052	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	792	3.65	0.53	12	0.36	1350.00	9329.00	8380	20240215	-41.17	4445	20241115	10.91	5320	-7.33	20250106	4825	2.18	20250206	8380	-41.17	20240215	4445	10.91	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
131	20250206	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-60	5	-1.21	270045145	55292	301.91	4970	5010	4825	6460	3480	4970	4883.98	0.26	-5519	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	789	3.64	0.53	12	0.34	1350.00	9329.00	8380	20240215	-41.41	4445	20241115	10.46	5320	-7.71	20250106	4825	1.76	20250206	8380	-41.41	20240215	4445	10.46	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
132	20250206	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-60	5	-1.21	248562335	50908	277.97	4970	5010	4825	6460	3480	4970	4882.58	0.26	-5180	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	789	3.64	0.53	12	0.32	1350.00	9329.00	8380	20240215	-41.41	4445	20241115	10.46	5320	-7.71	20250106	4825	1.76	20250206	8380	-41.41	20240215	4445	10.46	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
133	20250206	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-85	5	-1.71	226150720	46322	252.93	4970	5010	4825	6460	3480	4970	4882.14	0.26	-6071	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	785	3.62	0.52	12	0.29	1350.00	9329.00	8380	20240215	-41.71	4445	20241115	9.90	5320	-8.18	20250106	4825	1.24	20250206	8380	-41.71	20240215	4445	9.90	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
134	20250206	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-70	5	-1.41	205617780	42129	230.04	4970	5010	4825	6460	3480	4970	4880.67	0.26	-7333	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	787	3.63	0.53	12	0.26	1350.00	9329.00	8380	20240215	-41.53	4445	20241115	10.24	5320	-7.89	20250106	4825	1.55	20250206	8380	-41.53	20240215	4445	10.24	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
135	20250206	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-100	5	-2.01	168607980	34521	188.50	4970	5010	4825	6460	3480	4970	4884.21	0.26	-10614	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	783	3.61	0.52	12	0.21	1350.00	9329.00	8380	20240215	-41.89	4445	20241115	9.56	5320	-8.46	20250106	4825	0.93	20250206	8380	-41.89	20240215	4445	9.56	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
136	20250206	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-80	5	-1.61	65312730	13270	72.46	4970	5010	4880	6460	3480	4970	4921.83	0.26	-2133	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	786	3.62	0.52	12	0.08	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4835	1.14	20250203	8380	-41.65	20240215	4445	10.01	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
137	20250206	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-30	5	-0.60	1195665	241	1.32	4970	4975	4940	6460	3480	4970	4961.27	0.26	-108	5026	4997	4941	4912	4856	5012	4927	80	1490	500	3570	5	1	16071290	794	3.66	0.53	12	0.00	1350.00	9329.00	8380	20240215	-41.05	4445	20241115	11.14	5320	-7.14	20250106	4835	2.17	20250203	8380	-41.05	20240215	4445	11.14	20241115	2.92	N	054040	500	80 억	42268	N	N	0	N	N
138	20250205	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	80	2	1.64	90059535	18314	154.84	4915	4970	4885	6350	3425	4890	4917.52	0.24	4075	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	799	3.68	0.53	12	0.11	1350.00	9329.00	8380	20240215	-40.69	4445	20241115	11.81	5320	-6.58	20250106	4835	2.79	20250203	8380	-40.69	20240215	4445	11.81	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
139	20250205	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	75	2	1.53	88743030	18049	152.60	4915	4970	4885	6350	3425	4890	4916.78	0.24	4216	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	798	3.68	0.53	12	0.11	1350.00	9329.00	8380	20240215	-40.75	4445	20241115	11.70	5320	-6.67	20250106	4835	2.69	20250203	8380	-40.75	20240215	4445	11.70	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
140	20250205	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	55	2	1.12	81894445	16664	140.89	4915	4950	4885	6350	3425	4890	4914.45	0.24	4786	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	795	3.66	0.53	12	0.10	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	5320	-7.05	20250106	4835	2.28	20250203	8380	-40.99	20240215	4445	11.25	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
141	20250205	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	45	2	0.92	78319500	15940	134.76	4915	4935	4885	6350	3425	4890	4913.39	0.24	5296	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	793	3.66	0.53	12	0.10	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	5320	-7.24	20250106	4835	2.07	20250203	8380	-41.11	20240215	4445	11.02	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
142	20250205	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	15	2	0.31	51134530	10413	88.04	4915	4925	4885	6350	3425	4890	4910.64	0.24	-125	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	788	3.63	0.53	12	0.06	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4835	1.45	20250203	8380	-41.47	20240215	4445	10.35	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
143	20250205	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	25	2	0.51	49994215	10181	86.08	4915	4925	4885	6350	3425	4890	4910.54	0.24	-55	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	790	3.64	0.53	12	0.06	1350.00	9329.00	8380	20240215	-41.35	4445	20241115	10.57	5320	-7.61	20250106	4835	1.65	20250203	8380	-41.35	20240215	4445	10.57	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
144	20250205	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	25	2	0.51	25160300	5131	43.38	4915	4925	4885	6350	3425	4890	4903.59	0.24	208	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	790	3.64	0.53	12	0.03	1350.00	9329.00	8380	20240215	-41.35	4445	20241115	10.57	5320	-7.61	20250106	4835	1.65	20250203	8380	-41.35	20240215	4445	10.57	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
145	20250205	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	0	3	0.00	2528870	517	4.37	4915	4915	4890	6350	3425	4890	4891.43	0.24	301	5003	4946	4898	4841	4793	4975	4870	80	1460	500	3520	5	1	16071290	786	3.62	0.52	12	0.00	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4835	1.14	20250203	8380	-41.65	20240215	4445	10.01	20241115	2.93	N	054040	500	80 억	38191	N	N	0	N	N
146	20250204	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	55	2	1.14	57382685	11720	24.16	4875	4955	4850	6280	3385	4835	4896.13	0.24	-781	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	786	3.62	0.52	12	0.07	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	5320	-8.08	20250106	4835	1.14	20250203	8380	-41.65	20240215	4445	10.01	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N
147	20250204	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	45	2	0.93	49432870	10091	20.80	4875	4955	4850	6280	3385	4835	4898.71	0.24	-1085	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	784	3.61	0.52	12	0.06	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	5320	-8.27	20250106	4835	0.93	20250203	8380	-41.77	20240215	4445	9.79	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N
148	20250204	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	110	2	2.28	40758835	8320	17.15	4875	4955	4850	6280	3385	4835	4898.90	0.24	-400	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	795	3.66	0.53	12	0.05	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	5320	-7.05	20250106	4835	2.28	20250203	8380	-40.99	20240215	4445	11.25	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N
149	20250204	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	70	2	1.45	32825555	6714	13.84	4875	4920	4850	6280	3385	4835	4889.12	0.24	-295	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	788	3.63	0.53	12	0.04	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4835	1.45	20250203	8380	-41.47	20240215	4445	10.35	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N
150	20250204	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	75	2	1.55	25340250	5187	10.69	4875	4915	4850	6280	3385	4835	4885.34	0.24	-1050	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	789	3.64	0.53	12	0.03	1350.00	9329.00	8380	20240215	-41.41	4445	20241115	10.46	5320	-7.71	20250106	4835	1.55	20250203	8380	-41.41	20240215	4445	10.46	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N
151	20250204	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	70	2	1.45	23916485	4896	10.09	4875	4905	4850	6280	3385	4835	4884.90	0.24	-1130	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	788	3.63	0.53	12	0.03	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	5320	-7.80	20250106	4835	1.45	20250203	8380	-41.47	20240215	4445	10.35	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N
152	20250204	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	60	2	1.24	14165990	2907	5.99	4875	4900	4850	6280	3385	4835	4873.06	0.24	-347	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	787	3.63	0.52	12	0.02	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4835	1.24	20250203	8380	-41.59	20240215	4445	10.12	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N
153	20250204	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	40	2	0.83	1740375	357	0.74	4875	4875	4875	6280	3385	4835	4875.00	0.24	-52	5095	4965	4900	4770	4705	4932	4737	80	1445	500	3480	5	1	16071290	783	3.61	0.52	12	0.00	1350.00	9329.00	8380	20240215	-41.83	4445	20241115	9.67	5320	-8.36	20250106	4835	0.83	20250203	8380	-41.83	20240215	4445	9.67	20241115	2.93	N	054040	500	80 억	38972	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History