KissMeData/464500/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	-270	5	-6.03	2575145830	603134	59.27	4380	4380	4205	5810	3135	4475	4269.79	0.32	46011	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	587	-10.08	3.09	12	4.32	-417.00	1360.00	18370	20240923	-77.11	3300	20250203	27.42	5980	-29.68	20250218	3300	27.42	20250203	18370	-77.11	20240923	3300	27.42	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
3	20250228	151441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-250	5	-5.59	2412865025	564578	55.48	4380	4380	4205	5810	3135	4475	4273.75	0.32	49300	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	590	-10.13	3.11	12	4.04	-417.00	1360.00	18370	20240923	-77.00	3300	20250203	28.03	5980	-29.35	20250218	3300	28.03	20250203	18370	-77.00	20240923	3300	28.03	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
4	20250228	141442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-240	5	-5.36	1897856495	442628	43.50	4380	4380	4225	5810	3135	4475	4287.70	0.32	45847	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	591	-10.16	3.11	12	3.17	-417.00	1360.00	18370	20240923	-76.95	3300	20250203	28.33	5980	-29.18	20250218	3300	28.33	20250203	18370	-76.95	20240923	3300	28.33	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
5	20250228	131434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	-230	5	-5.14	1684229990	392485	38.57	4380	4380	4230	5810	3135	4475	4291.19	0.32	39403	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	593	-10.18	3.12	12	2.81	-417.00	1360.00	18370	20240923	-76.89	3300	20250203	28.64	5980	-29.01	20250218	3300	28.64	20250203	18370	-76.89	20240923	3300	28.64	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
6	20250228	121427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-215	5	-4.80	1457915490	339208	33.34	4380	4380	4255	5810	3135	4475	4298.00	0.32	37071	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	595	-10.22	3.13	12	2.43	-417.00	1360.00	18370	20240923	-76.81	3300	20250203	29.09	5980	-28.76	20250218	3300	29.09	20250203	18370	-76.81	20240923	3300	29.09	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
7	20250228	111431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	-190	5	-4.25	1303796390	303113	29.79	4380	4380	4255	5810	3135	4475	4301.35	0.32	36367	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	598	-10.28	3.15	12	2.17	-417.00	1360.00	18370	20240923	-76.67	3300	20250203	29.85	5980	-28.34	20250218	3300	29.85	20250203	18370	-76.67	20240923	3300	29.85	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
8	20250228	101429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	-160	5	-3.58	1097906790	255028	25.06	4380	4380	4255	5810	3135	4475	4305.04	0.32	26730	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	603	-10.35	3.17	12	1.83	-417.00	1360.00	18370	20240923	-76.51	3300	20250203	30.76	5980	-27.84	20250218	3300	30.76	20250203	18370	-76.51	20240923	3300	30.76	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
9	20250228	091436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-165	5	-3.69	529887630	122746	12.06	4380	4380	4290	5810	3135	4475	4316.94	0.32	17550	5108	4791	4633	4316	4158	4712	4237	70	1335	500	2770	5	1	13963263	602	-10.34	3.17	12	0.88	-417.00	1360.00	18370	20240923	-76.54	3300	20250203	30.61	5980	-27.93	20250218	3300	30.61	20250203	18370	-76.54	20240923	3300	30.61	20250203	7.02	N	464500	500	69 억	44088	N	N	N	N
10	20250227	161417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	-335	5	-6.96	4561749195	973948	96.43	4905	4950	4475	6250	3370	4810	4685.09	1.11	-110475	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	625	-10.73	3.29	12	6.98	-417.00	1360.00	18370	20240923	-75.64	3300	20250203	35.61	5980	-25.17	20250218	3300	35.61	20250203	18370	-75.64	20240923	3300	35.61	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
11	20250227	151419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-315	5	-6.55	4244816335	903419	89.44	4905	4950	4485	6250	3370	4810	4698.60	1.11	-112456	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	628	-10.78	3.31	12	6.47	-417.00	1360.00	18370	20240923	-75.53	3300	20250203	36.21	5980	-24.83	20250218	3300	36.21	20250203	18370	-75.53	20240923	3300	36.21	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
12	20250227	141421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-245	5	-5.09	3709778420	785584	77.78	4905	4950	4540	6250	3370	4810	4722.31	1.11	-112346	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	637	-10.95	3.36	12	5.63	-417.00	1360.00	18370	20240923	-75.15	3300	20250203	38.33	5980	-23.66	20250218	3300	38.33	20250203	18370	-75.15	20240923	3300	38.33	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
13	20250227	131419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4635	-175	5	-3.64	3206190335	675871	66.92	4905	4950	4625	6250	3370	4810	4743.78	1.11	-103936	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	647	-11.12	3.41	12	4.84	-417.00	1360.00	18370	20240923	-74.77	3300	20250203	40.45	5980	-22.49	20250218	3300	40.45	20250203	18370	-74.77	20240923	3300	40.45	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
14	20250227	121416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-160	5	-3.33	3072373860	647025	64.06	4905	4950	4625	6250	3370	4810	4748.45	1.11	-99118	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	649	-11.15	3.42	12	4.63	-417.00	1360.00	18370	20240923	-74.69	3300	20250203	40.91	5980	-22.24	20250218	3300	40.91	20250203	18370	-74.69	20240923	3300	40.91	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
15	20250227	111428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	-160	5	-3.33	2897212685	609296	60.32	4905	4950	4625	6250	3370	4810	4755.01	1.11	-91390	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	649	-11.15	3.42	12	4.36	-417.00	1360.00	18370	20240923	-74.69	3300	20250203	40.91	5980	-22.24	20250218	3300	40.91	20250203	18370	-74.69	20240923	3300	40.91	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
16	20250227	101505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-140	5	-2.91	2256879815	471801	46.71	4905	4950	4645	6250	3370	4810	4783.54	1.11	-83189	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	652	-11.20	3.43	12	3.38	-417.00	1360.00	18370	20240923	-74.58	3300	20250203	41.52	5980	-21.91	20250218	3300	41.52	20250203	18370	-74.58	20240923	3300	41.52	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
17	20250227	091529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-40	5	-0.83	1093527290	224454	22.22	4905	4950	4760	6250	3370	4810	4871.97	1.11	-25445	5050	4930	4740	4620	4430	4990	4680	70	1440	500	2980	5	1	13963263	666	-11.44	3.51	12	1.61	-417.00	1360.00	18370	20240923	-74.03	3300	20250203	44.55	5980	-20.23	20250218	3300	44.55	20250203	18370	-74.03	20240923	3300	44.55	20250203	6.90	N	464500	500	69 억	154784	N	N	N	N
18	20250226	161419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	115	2	2.45	4668135905	983547	98.61	4610	4860	4550	6100	3290	4695	4745.98	1.25	-20420	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	672	-11.53	3.54	12	7.04	-417.00	1360.00	18370	20240923	-73.82	3300	20250203	45.76	5980	-19.57	20250218	3300	45.76	20250203	18370	-73.82	20240923	3300	45.76	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
19	20250226	151426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	140	2	2.98	4351226000	917900	92.03	4610	4860	4550	6100	3290	4695	4740.41	1.25	-4109	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	675	-11.59	3.56	12	6.57	-417.00	1360.00	18370	20240923	-73.68	3300	20250203	46.52	5980	-19.15	20250218	3300	46.52	20250203	18370	-73.68	20240923	3300	46.52	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
20	20250226	141425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4730	35	2	0.75	3565673750	754786	75.67	4610	4860	4550	6100	3290	4695	4724.09	1.25	4904	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	660	-11.34	3.48	12	5.41	-417.00	1360.00	18370	20240923	-74.25	3300	20250203	43.33	5980	-20.90	20250218	3300	43.33	20250203	18370	-74.25	20240923	3300	43.33	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
21	20250226	131421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	50	2	1.06	3357622430	710953	71.28	4610	4860	4550	6100	3290	4695	4722.71	1.25	4399	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	663	-11.38	3.49	12	5.09	-417.00	1360.00	18370	20240923	-74.17	3300	20250203	43.79	5980	-20.65	20250218	3300	43.79	20250203	18370	-74.17	20240923	3300	43.79	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
22	20250226	121421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	90	2	1.92	3055552625	647530	64.92	4610	4860	4550	6100	3290	4695	4718.78	1.25	1627	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	668	-11.47	3.52	12	4.64	-417.00	1360.00	18370	20240923	-73.95	3300	20250203	45.00	5980	-19.98	20250218	3300	45.00	20250203	18370	-73.95	20240923	3300	45.00	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
23	20250226	111419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	30	2	0.64	1639347735	352534	35.34	4610	4740	4550	6100	3290	4695	4650.18	1.25	-17477	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	660	-11.33	3.47	12	2.52	-417.00	1360.00	18370	20240923	-74.28	3300	20250203	43.18	5980	-20.99	20250218	3300	43.18	20250203	18370	-74.28	20240923	3300	43.18	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
24	20250226	101416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	15	2	0.32	1215941090	262611	26.33	4610	4720	4550	6100	3290	4695	4630.20	1.25	-25883	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	658	-11.29	3.46	12	1.88	-417.00	1360.00	18370	20240923	-74.36	3300	20250203	42.73	5980	-21.24	20250218	3300	42.73	20250203	18370	-74.36	20240923	3300	42.73	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
25	20250226	091429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-85	5	-1.81	497860235	108262	10.85	4610	4650	4550	6100	3290	4695	4598.66	1.25	-19921	4938	4816	4708	4586	4478	4762	4532	70	1405	500	2910	5	1	13963263	644	-11.06	3.39	12	0.78	-417.00	1360.00	18370	20240923	-74.90	3300	20250203	39.70	5980	-22.91	20250218	3300	39.70	20250203	18370	-74.90	20240923	3300	39.70	20250203	6.78	N	464500	500	69 억	174452	N	N	N	N
26	20250225	161409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	-105	5	-2.19	4544929300	961856	108.42	4730	4830	4600	6240	3360	4800	4725.38	1.27	-2837	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	656	-11.26	3.45	12	6.89	-417.00	1360.00	18370	20240923	-74.44	3300	20250203	42.27	5980	-21.49	20250218	3300	42.27	20250203	18370	-74.44	20240923	3300	42.27	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
27	20250225	151408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	-25	5	-0.52	4280331920	905650	102.09	4730	4830	4600	6240	3360	4800	4726.25	1.27	2705	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	667	-11.45	3.51	12	6.49	-417.00	1360.00	18370	20240923	-74.01	3300	20250203	44.70	5980	-20.15	20250218	3300	44.70	20250203	18370	-74.01	20240923	3300	44.70	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
28	20250225	141406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-50	5	-1.04	3636221955	770646	86.87	4730	4830	4600	6240	3360	4800	4718.40	1.27	40426	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	663	-11.39	3.49	12	5.52	-417.00	1360.00	18370	20240923	-74.14	3300	20250203	43.94	5980	-20.57	20250218	3300	43.94	20250203	18370	-74.14	20240923	3300	43.94	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
29	20250225	131413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	-85	5	-1.77	3188355300	675988	76.20	4730	4830	4600	6240	3360	4800	4716.58	1.27	25477	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	658	-11.31	3.47	12	4.84	-417.00	1360.00	18370	20240923	-74.33	3300	20250203	42.88	5980	-21.15	20250218	3300	42.88	20250203	18370	-74.33	20240923	3300	42.88	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
30	20250225	121409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	-60	5	-1.25	2708328170	573824	64.68	4730	4830	4600	6240	3360	4800	4719.78	1.27	-325	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	662	-11.37	3.49	12	4.11	-417.00	1360.00	18370	20240923	-74.20	3300	20250203	43.64	5980	-20.74	20250218	3300	43.64	20250203	18370	-74.20	20240923	3300	43.64	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
31	20250225	111407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	5	2	0.10	2468091190	523302	58.99	4730	4830	4600	6240	3360	4800	4716.37	1.27	6491	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	671	-11.52	3.53	12	3.75	-417.00	1360.00	18370	20240923	-73.84	3300	20250203	45.61	5980	-19.65	20250218	3300	45.61	20250203	18370	-73.84	20240923	3300	45.61	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
32	20250225	101406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-30	5	-0.62	2064806135	438896	49.47	4730	4830	4600	6240	3360	4800	4704.54	1.27	9889	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	666	-11.44	3.51	12	3.14	-417.00	1360.00	18370	20240923	-74.03	3300	20250203	44.55	5980	-20.23	20250218	3300	44.55	20250203	18370	-74.03	20240923	3300	44.55	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
33	20250225	091414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-130	5	-2.71	829761750	176846	19.93	4730	4755	4620	6240	3360	4800	4691.98	1.27	-17068	5100	4950	4840	4690	4580	4895	4635	70	1440	500	2970	5	1	13963263	652	-11.20	3.43	12	1.27	-417.00	1360.00	18370	20240923	-74.58	3300	20250203	41.52	5980	-21.91	20250218	3300	41.52	20250203	18370	-74.58	20240923	3300	41.52	20250203	6.86	N	464500	500	69 억	177268	N	N	N	N
34	20250224	161357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-260	5	-5.14	4095387320	848568	59.53	4890	4990	4730	6570	3550	5060	4826.35	0.67	83832	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	670	-11.51	3.53	12	6.08	-417.00	1360.00	18370	20240923	-73.87	3300	20250203	45.45	5980	-19.73	20250218	3300	45.45	20250203	18370	-73.87	20240923	3300	45.45	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
35	20250224	151357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-235	5	-4.64	3786304620	784226	55.01	4890	4990	4730	6570	3550	5060	4828.06	0.67	79825	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	674	-11.57	3.55	12	5.62	-417.00	1360.00	18370	20240923	-73.73	3300	20250203	46.21	5980	-19.31	20250218	3300	46.21	20250203	18370	-73.73	20240923	3300	46.21	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
36	20250224	141354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-240	5	-4.74	3378696020	699564	49.07	4890	4990	4730	6570	3550	5060	4829.70	0.67	58538	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	673	-11.56	3.54	12	5.01	-417.00	1360.00	18370	20240923	-73.76	3300	20250203	46.06	5980	-19.40	20250218	3300	46.06	20250203	18370	-73.76	20240923	3300	46.06	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
37	20250224	131357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-240	5	-4.74	3158673920	653800	45.86	4890	4990	4730	6570	3550	5060	4831.24	0.67	56584	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	673	-11.56	3.54	12	4.68	-417.00	1360.00	18370	20240923	-73.76	3300	20250203	46.06	5980	-19.40	20250218	3300	46.06	20250203	18370	-73.76	20240923	3300	46.06	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
38	20250224	121354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-235	5	-4.64	2995595400	619953	43.49	4890	4990	4730	6570	3550	5060	4831.95	0.67	46577	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	674	-11.57	3.55	12	4.44	-417.00	1360.00	18370	20240923	-73.73	3300	20250203	46.21	5980	-19.31	20250218	3300	46.21	20250203	18370	-73.73	20240923	3300	46.21	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
39	20250224	111351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-245	5	-4.84	2786928805	576661	40.45	4890	4990	4730	6570	3550	5060	4832.85	0.67	42899	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	672	-11.55	3.54	12	4.13	-417.00	1360.00	18370	20240923	-73.79	3300	20250203	45.91	5980	-19.48	20250218	3300	45.91	20250203	18370	-73.79	20240923	3300	45.91	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
40	20250224	101349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	-320	5	-6.32	2383844600	492076	34.52	4890	4990	4735	6570	3550	5060	4844.44	0.67	34612	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	662	-11.37	3.49	12	3.52	-417.00	1360.00	18370	20240923	-74.20	3300	20250203	43.64	5980	-20.74	20250218	3300	43.64	20250203	18370	-74.20	20240923	3300	43.64	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
41	20250224	091358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-210	5	-4.15	1068420835	218894	15.36	4890	4965	4810	6570	3550	5060	4880.96	0.67	8440	5390	5225	5095	4930	4800	5160	4865	70	1510	500	3130	5	1	13963263	677	-11.63	3.57	12	1.57	-417.00	1360.00	18370	20240923	-73.60	3300	20250203	46.97	5980	-18.90	20250218	3300	46.97	20250203	18370	-73.60	20240923	3300	46.97	20250203	6.58	N	464500	500	69 억	94004	N	N	N	N
42	20250221	161344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-250	5	-4.71	7148334475	1405244	80.56	5180	5260	4965	6900	3720	5310	5086.98	0.55	12950	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	10	1	13963263	707	-12.13	3.72	12	10.06	-417.00	1360.00	18370	20240923	-72.46	3300	20250203	53.33	5980	-15.38	20250218	3300	53.33	20250203	18370	-72.46	20240923	3300	53.33	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
43	20250221	151349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-320	5	-6.03	6767296400	1329345	76.21	5180	5260	4965	6900	3720	5310	5090.70	0.55	5447	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	5	1	13963263	697	-11.97	3.67	12	9.52	-417.00	1360.00	18370	20240923	-72.84	3300	20250203	51.21	5980	-16.56	20250218	3300	51.21	20250203	18370	-72.84	20240923	3300	51.21	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
44	20250221	141350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-230	5	-4.33	5506189490	1077732	61.79	5180	5260	5000	6900	3720	5310	5109.05	0.55	14248	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	10	1	13963263	709	-12.18	3.74	12	7.72	-417.00	1360.00	18370	20240923	-72.35	3300	20250203	53.94	5980	-15.05	20250218	3300	53.94	20250203	18370	-72.35	20240923	3300	53.94	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
45	20250221	131350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-80	5	-1.51	4867050070	953178	54.65	5180	5260	5000	6900	3720	5310	5106.13	0.55	15536	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	10	1	13963263	730	-12.54	3.85	12	6.83	-417.00	1360.00	18370	20240923	-71.53	3300	20250203	58.48	5980	-12.54	20250218	3300	58.48	20250203	18370	-71.53	20240923	3300	58.48	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
46	20250221	121350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-200	5	-3.77	4116910750	808353	46.34	5180	5220	5000	6900	3720	5310	5092.96	0.55	49070	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	10	1	13963263	714	-12.25	3.76	12	5.79	-417.00	1360.00	18370	20240923	-72.18	3300	20250203	54.85	5980	-14.55	20250218	3300	54.85	20250203	18370	-72.18	20240923	3300	54.85	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
47	20250221	111346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-210	5	-3.95	3293221990	647989	37.15	5180	5200	5000	6900	3720	5310	5082.22	0.55	78289	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	10	1	13963263	712	-12.23	3.75	12	4.64	-417.00	1360.00	18370	20240923	-72.24	3300	20250203	54.55	5980	-14.72	20250218	3300	54.55	20250203	18370	-72.24	20240923	3300	54.55	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
48	20250221	101349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-230	5	-4.33	2875727880	565884	32.44	5180	5200	5000	6900	3720	5310	5081.83	0.55	85345	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	10	1	13963263	709	-12.18	3.74	12	4.05	-417.00	1360.00	18370	20240923	-72.35	3300	20250203	53.94	5980	-15.05	20250218	3300	53.94	20250203	18370	-72.35	20240923	3300	53.94	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
49	20250221	091351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-170	5	-3.20	1463805030	286925	16.45	5180	5200	5010	6900	3720	5310	5101.70	0.55	52162	5783	5546	5423	5186	5063	5485	5125	70	1590	500	3290	10	1	13963263	718	-12.33	3.78	12	2.05	-417.00	1360.00	18370	20240923	-72.02	3300	20250203	55.76	5980	-14.05	20250218	3300	55.76	20250203	18370	-72.02	20240923	3300	55.76	20250203	5.60	N	464500	500	69 억	76875	N	N	N	N
50	20250220	161338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-430	5	-7.49	9317215770	1702310	45.35	5620	5660	5300	7460	4020	5740	5473.50	0.71	-22311	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	741	-12.73	3.90	12	12.19	-417.00	1360.00	18370	20240923	-71.09	3300	20250203	60.91	5980	-11.20	20250218	3300	60.91	20250203	18370	-71.09	20240923	3300	60.91	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
51	20250220	151345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-380	5	-6.62	8625762630	1572392	41.89	5620	5660	5340	7460	4020	5740	5485.45	0.71	-20454	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	748	-12.85	3.94	12	11.26	-417.00	1360.00	18370	20240923	-70.82	3300	20250203	62.42	5980	-10.37	20250218	3300	62.42	20250203	18370	-70.82	20240923	3300	62.42	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
52	20250220	141343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-300	5	-5.23	7488457660	1361853	36.28	5620	5660	5370	7460	4020	5740	5498.38	0.71	-3973	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	760	-13.05	4.00	12	9.75	-417.00	1360.00	18370	20240923	-70.39	3300	20250203	64.85	5980	-9.03	20250218	3300	64.85	20250203	18370	-70.39	20240923	3300	64.85	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
53	20250220	131341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-320	5	-5.57	6810040990	1236874	32.95	5620	5660	5370	7460	4020	5740	5505.48	0.71	19099	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	757	-13.00	3.99	12	8.86	-417.00	1360.00	18370	20240923	-70.50	3300	20250203	64.24	5980	-9.36	20250218	3300	64.24	20250203	18370	-70.50	20240923	3300	64.24	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
54	20250220	121342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-280	5	-4.88	6429422300	1166641	31.08	5620	5660	5370	7460	4020	5740	5510.68	0.71	22164	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	762	-13.09	4.01	12	8.36	-417.00	1360.00	18370	20240923	-70.28	3300	20250203	65.45	5980	-8.70	20250218	3300	65.45	20250203	18370	-70.28	20240923	3300	65.45	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
55	20250220	111341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-250	5	-4.36	5557967320	1006189	26.81	5620	5660	5390	7460	4020	5740	5523.37	0.71	6350	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	767	-13.17	4.04	12	7.21	-417.00	1360.00	18370	20240923	-70.11	3300	20250203	66.36	5980	-8.19	20250218	3300	66.36	20250203	18370	-70.11	20240923	3300	66.36	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
56	20250220	101342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-250	5	-4.36	4738180550	857664	22.85	5620	5660	5390	7460	4020	5740	5524.03	0.71	17472	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	767	-13.17	4.04	12	6.14	-417.00	1360.00	18370	20240923	-70.11	3300	20250203	66.36	5980	-8.19	20250218	3300	66.36	20250203	18370	-70.11	20240923	3300	66.36	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
57	20250220	091346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-230	5	-4.01	2025787680	364766	9.72	5620	5640	5420	7460	4020	5740	5552.67	0.71	21493	6053	5896	5583	5426	5113	5975	5505	70	1720	500	3550	10	1	13963263	769	-13.21	4.05	12	2.61	-417.00	1360.00	18370	20240923	-70.01	3300	20250203	66.97	5980	-7.86	20250218	3300	66.97	20250203	18370	-70.01	20240923	3300	66.97	20250203	5.39	N	464500	500	69 억	98584	N	N	N	N
58	20250219	161336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	190	2	3.42	20206235680	3650968	21.83	5550	5740	5270	7210	3890	5550	5532.87	1.53	-130090	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	801	-13.76	4.22	12	26.15	-417.00	1360.00	18370	20240923	-68.75	3300	20250203	73.94	5980	-4.01	20250218	3300	73.94	20250203	18370	-68.75	20240923	3300	73.94	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
59	20250219	151341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	90	2	1.62	17583680290	3190625	19.08	5550	5720	5270	7210	3890	5550	5511.01	1.53	-120148	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	788	-13.53	4.15	12	22.85	-417.00	1360.00	18370	20240923	-69.30	3300	20250203	70.91	5980	-5.69	20250218	3300	70.91	20250203	18370	-69.30	20240923	3300	70.91	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
60	20250219	141336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-80	5	-1.44	9351706190	1718894	10.28	5550	5600	5270	7210	3890	5550	5440.34	1.53	-58946	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	764	-13.12	4.02	12	12.31	-417.00	1360.00	18370	20240923	-70.22	3300	20250203	65.76	5980	-8.53	20250218	3300	65.76	20250203	18370	-70.22	20240923	3300	65.76	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
61	20250219	131336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-100	5	-1.80	8237714870	1514935	9.06	5550	5600	5270	7210	3890	5550	5437.45	1.53	-36367	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	761	-13.07	4.01	12	10.85	-417.00	1360.00	18370	20240923	-70.33	3300	20250203	65.15	5980	-8.86	20250218	3300	65.15	20250203	18370	-70.33	20240923	3300	65.15	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
62	20250219	121336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-150	5	-2.70	7453233710	1370433	8.20	5550	5600	5270	7210	3890	5550	5438.35	1.53	-13945	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	754	-12.95	3.97	12	9.81	-417.00	1360.00	18370	20240923	-70.60	3300	20250203	63.64	5980	-9.70	20250218	3300	63.64	20250203	18370	-70.60	20240923	3300	63.64	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
63	20250219	111337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-120	5	-2.16	6738403840	1238974	7.41	5550	5600	5270	7210	3890	5550	5438.43	1.53	-8640	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	758	-13.02	3.99	12	8.87	-417.00	1360.00	18370	20240923	-70.44	3300	20250203	64.55	5980	-9.20	20250218	3300	64.55	20250203	18370	-70.44	20240923	3300	64.55	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
64	20250219	101337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-130	5	-2.34	4869083430	891005	5.33	5550	5600	5360	7210	3890	5550	5464.42	1.53	-2560	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	757	-13.00	3.99	12	6.38	-417.00	1360.00	18370	20240923	-70.50	3300	20250203	64.24	5980	-9.36	20250218	3300	64.24	20250203	18370	-70.50	20240923	3300	64.24	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
65	20250219	091339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	10	2	0.18	2195033810	399543	2.39	5550	5570	5410	7210	3890	5550	5493.44	1.53	6440	6503	6026	5503	5026	4503	6265	5265	70	1660	500	3440	10	1	13963263	776	-13.33	4.09	12	2.86	-417.00	1360.00	18370	20240923	-69.73	3300	20250203	68.48	5980	-7.02	20250218	3300	68.48	20250203	18370	-69.73	20240923	3300	68.48	20250203	4.06	N	464500	500	69 억	213063	N	N	N	N
66	20250218	161332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	580	2	11.67	93747960250	16656738	207.65	4990	5980	4980	6460	3480	4970	5628.44	1.03	64521	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	775	-13.31	4.08	12	119.29	-417.00	1360.00	18370	20240923	-69.79	3300	20250203	68.18	5980	-7.19	20250218	3300	68.18	20250203	18370	-69.79	20240923	3300	68.18	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
67	20250218	151333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	530	2	10.66	92277510240	16390659	204.33	4990	5980	4980	6460	3480	4970	5629.97	1.03	48341	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	768	-13.19	4.04	12	117.38	-417.00	1360.00	18370	20240923	-70.06	3300	20250203	66.67	5980	-8.03	20250218	3300	66.67	20250203	18370	-70.06	20240923	3300	66.67	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
68	20250218	141335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	440	2	8.85	88545775990	15708789	195.83	4990	5980	4980	6460	3480	4970	5636.80	1.03	38510	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	755	-12.97	3.98	12	112.50	-417.00	1360.00	18370	20240923	-70.55	3300	20250203	63.94	5980	-9.53	20250218	3300	63.94	20250203	18370	-70.55	20240923	3300	63.94	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
69	20250218	131332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	590	2	11.87	83507603890	14792337	184.41	4990	5980	4980	6460	3480	4970	5645.43	1.03	-50847	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	776	-13.33	4.09	12	105.94	-417.00	1360.00	18370	20240923	-69.73	3300	20250203	68.48	5980	-7.02	20250218	3300	68.48	20250203	18370	-69.73	20240923	3300	68.48	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
70	20250218	121334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	660	2	13.28	81399198590	14417018	179.73	4990	5980	4980	6460	3480	4970	5646.15	1.03	-38911	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	786	-13.50	4.14	12	103.25	-417.00	1360.00	18370	20240923	-69.35	3300	20250203	70.61	5980	-5.85	20250218	3300	70.61	20250203	18370	-69.35	20240923	3300	70.61	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
71	20250218	111331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	630	2	12.68	76652497640	13576526	169.25	4990	5980	4980	6460	3480	4970	5646.07	1.03	6068	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	782	-13.43	4.12	12	97.23	-417.00	1360.00	18370	20240923	-69.52	3300	20250203	69.70	5980	-6.35	20250218	3300	69.70	20250203	18370	-69.52	20240923	3300	69.70	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
72	20250218	101331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	790	2	15.90	66132720250	11719310	146.10	4990	5980	4980	6460	3480	4970	5643.18	1.03	48650	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	804	-13.81	4.24	12	83.93	-417.00	1360.00	18370	20240923	-68.64	3300	20250203	74.55	5980	-3.68	20250218	3300	74.55	20250203	18370	-68.64	20240923	3300	74.55	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
73	20250218	091336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	420	2	8.45	11326070640	2149364	26.79	4990	5440	4980	6460	3480	4970	5269.81	1.03	60236	5766	5367	5141	4742	4516	5255	4630	70	1490	500	3080	10	1	13963263	753	-12.93	3.96	12	15.39	-417.00	1360.00	18370	20240923	-70.66	3300	20250203	63.33	5540	-2.71	20250217	3300	63.33	20250203	18370	-70.66	20240923	3300	63.33	20250203	4.90	N	464500	500	69 억	144130	N	N	N	N
74	20250217	161331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	110	2	2.26	41047549370	7916362	42.29	5230	5540	4915	6310	3405	4860	5185.39	3.84	-420938	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	5	1	13963263	694	-11.92	3.65	12	56.69	-417.00	1360.00	18370	20240923	-72.95	3300	20250203	50.61	5540	-10.29	20250217	3300	50.61	20250203	18370	-72.95	20240923	3300	50.61	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
75	20250217	151328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	90	2	1.85	40199451535	7744855	41.37	5230	5540	4935	6310	3405	4860	5190.47	3.84	-425413	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	5	1	13963263	691	-11.87	3.64	12	55.47	-417.00	1360.00	18370	20240923	-73.05	3300	20250203	50.00	5540	-10.65	20250217	3300	50.00	20250203	18370	-73.05	20240923	3300	50.00	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
76	20250217	141327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	150	2	3.09	38306380425	7364254	39.34	5230	5540	4950	6310	3405	4860	5201.66	3.84	-448749	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	10	1	13963263	700	-12.01	3.68	12	52.74	-417.00	1360.00	18370	20240923	-72.73	3300	20250203	51.82	5540	-9.57	20250217	3300	51.82	20250203	18370	-72.73	20240923	3300	51.82	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
77	20250217	131333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	150	2	3.09	37168825355	7137786	38.13	5230	5540	4950	6310	3405	4860	5207.33	3.84	-435579	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	10	1	13963263	700	-12.01	3.68	12	51.12	-417.00	1360.00	18370	20240923	-72.73	3300	20250203	51.82	5540	-9.57	20250217	3300	51.82	20250203	18370	-72.73	20240923	3300	51.82	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
78	20250217	121332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	135	2	2.78	36028661830	6910912	36.92	5230	5540	4950	6310	3405	4860	5213.30	3.84	-415711	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	5	1	13963263	697	-11.98	3.67	12	49.49	-417.00	1360.00	18370	20240923	-72.81	3300	20250203	51.36	5540	-9.84	20250217	3300	51.36	20250203	18370	-72.81	20240923	3300	51.36	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
79	20250217	111331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	230	2	4.73	34191143380	6544388	34.96	5230	5540	4960	6310	3405	4860	5224.50	3.84	-438575	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	10	1	13963263	711	-12.21	3.74	12	46.87	-417.00	1360.00	18370	20240923	-72.29	3300	20250203	54.24	5540	-8.12	20250217	3300	54.24	20250203	18370	-72.29	20240923	3300	54.24	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
80	20250217	101326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	310	2	6.38	30107787850	5739469	30.66	5230	5540	5070	6310	3405	4860	5245.74	3.84	-435667	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	10	1	13963263	722	-12.40	3.80	12	41.10	-417.00	1360.00	18370	20240923	-71.86	3300	20250203	56.67	5540	-6.68	20250217	3300	56.67	20250203	18370	-71.86	20240923	3300	56.67	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
81	20250217	091330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	300	2	6.17	20127335150	3815620	20.38	5230	5540	5130	6310	3405	4860	5274.98	3.84	-249649	5560	5210	4680	4330	3800	5385	4505	70	1450	500	3010	10	1	13963263	721	-12.37	3.79	12	27.33	-417.00	1360.00	18370	20240923	-71.91	3300	20250203	56.36	5540	-6.86	20250217	3300	56.36	20250203	18370	-71.91	20240923	3300	56.36	20250203	4.84	N	464500	500	69 억	536469	N	N	N	N
82	20250214	161321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	865	2	21.65	86260862035	18349846	4323.36	4220	5030	4150	5190	2800	3995	4698.94	1.29	377785	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	679	-11.65	3.57	12	131.42	-417.00	1360.00	18370	20240923	-73.54	3300	20250203	47.27	5030	-3.38	20250214	3300	47.27	20250203	18370	-73.54	20240923	3300	47.27	20250203	4.91	N	464500	500	69 억	179919	N	N	N	N
83	20250214	151321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	790	2	19.77	82803111415	17637457	4155.51	4220	5030	4150	5190	2800	3995	4694.73	1.29	431432	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	668	-11.47	3.52	12	126.31	-417.00	1360.00	18370	20240923	-73.95	3300	20250203	45.00	5030	-4.87	20250214	3300	45.00	20250203	18370	-73.95	20240923	3300	45.00	20250203	4.91	N	464500	500	69 억	179919	N	N	N	N
84	20250214	141321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	600	2	15.02	74196275675	15819112	3727.10	4220	5030	4150	5190	2800	3995	4690.29	1.29	377707	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	642	-11.02	3.38	12	113.29	-417.00	1360.00	18370	20240923	-74.99	3300	20250203	39.24	5030	-8.65	20250214	3300	39.24	20250203	18370	-74.99	20240923	3300	39.24	20250203	4.91	N	464500	500	69 억	179919	N	N	N	N
85	20250214	131324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	665	2	16.65	69935693110	14886678	3507.41	4220	5030	4150	5190	2800	3995	4697.87	1.29	300399	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	651	-11.18	3.43	12	106.61	-417.00	1360.00	18370	20240923	-74.63	3300	20250203	41.21	5030	-7.36	20250214	3300	41.21	20250203	18370	-74.63	20240923	3300	41.21	20250203	4.91	N	464500	500	69 억	179919	N	N	N	N
86	20250214	121320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	765	2	19.15	63194341595	13460450	3171.38	4220	5030	4150	5190	2800	3995	4694.82	1.29	353765	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	665	-11.41	3.50	12	96.40	-417.00	1360.00	18370	20240923	-74.09	3300	20250203	44.24	5030	-5.37	20250214	3300	44.24	20250203	18370	-74.09	20240923	3300	44.24	20250203	4.91	N	464500	500	69 억	179919	N	N	N	N
87	20250214	111315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	880	2	22.03	56258844175	12014242	2830.64	4220	5030	4150	5190	2800	3995	4682.68	1.29	372050	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	681	-11.69	3.58	12	86.04	-417.00	1360.00	18370	20240923	-73.46	3300	20250203	47.73	5030	-3.08	20250214	3300	47.73	20250203	18370	-73.46	20240923	3300	47.73	20250203	4.91	N	464500	500	69 억	179919	N	N	N	N
88	20250214	101317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	645	2	16.15	19871504720	4471651	1053.55	4220	4640	4150	5190	2800	3995	4443.89	1.29	268677	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	648	-11.13	3.41	12	32.02	-417.00	1360.00	18370	20240923	-74.74	3300	20250203	40.61	4700	-1.28	20250207	3300	40.61	20250203	18370	-74.74	20240923	3300	40.61	20250203	4.91	N	464500	500	69 억	179919	Y	N	N	N
89	20250214	091322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	430	2	10.76	4286465135	985586	232.21	4220	4500	4150	5190	2800	3995	4349.15	1.29	139886	4145	4070	4010	3935	3875	4107	3972	70	1195	500	2470	5	1	13963263	618	-10.61	3.25	12	7.06	-417.00	1360.00	18370	20240923	-75.91	3300	20250203	34.09	4700	-5.85	20250207	3300	34.09	20250203	18370	-75.91	20240923	3300	34.09	20250203	4.91	N	464500	500	69 억	179919	N	N	N	N
90	20250213	161309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	5	2	0.13	1376766095	343873	46.10	3990	4085	3950	5180	2795	3990	4003.75	1.36	-10641	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	558	-9.58	2.94	12	2.46	-417.00	1360.00	18370	20240923	-78.25	3300	20250203	21.06	4700	-15.00	20250207	3300	21.06	20250203	18370	-78.25	20240923	3300	21.06	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
91	20250213	151311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	10	2	0.25	1254993725	313390	42.01	3990	4085	3950	5180	2795	3990	4004.57	1.36	-6605	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	559	-9.59	2.94	12	2.24	-417.00	1360.00	18370	20240923	-78.23	3300	20250203	21.21	4700	-14.89	20250207	3300	21.21	20250203	18370	-78.23	20240923	3300	21.21	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
92	20250213	141307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	10	2	0.25	1061028365	264901	35.51	3990	4085	3950	5180	2795	3990	4005.38	1.36	-12144	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	559	-9.59	2.94	12	1.90	-417.00	1360.00	18370	20240923	-78.23	3300	20250203	21.21	4700	-14.89	20250207	3300	21.21	20250203	18370	-78.23	20240923	3300	21.21	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
93	20250213	131308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	25	2	0.63	932200755	232699	31.20	3990	4085	3950	5180	2795	3990	4006.04	1.36	-24012	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	561	-9.63	2.95	12	1.67	-417.00	1360.00	18370	20240923	-78.14	3300	20250203	21.67	4700	-14.57	20250207	3300	21.67	20250203	18370	-78.14	20240923	3300	21.67	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
94	20250213	121307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	5	2	0.13	807809870	201618	27.03	3990	4085	3950	5180	2795	3990	4006.64	1.36	-27097	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	558	-9.58	2.94	12	1.44	-417.00	1360.00	18370	20240923	-78.25	3300	20250203	21.06	4700	-15.00	20250207	3300	21.06	20250203	18370	-78.25	20240923	3300	21.06	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
95	20250213	111306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	35	2	0.88	724424495	180762	24.23	3990	4085	3950	5180	2795	3990	4007.61	1.36	-31761	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	562	-9.65	2.96	12	1.29	-417.00	1360.00	18370	20240923	-78.09	3300	20250203	21.97	4700	-14.36	20250207	3300	21.97	20250203	18370	-78.09	20240923	3300	21.97	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
96	20250213	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	40	2	1.00	502615985	125580	16.83	3990	4085	3950	5180	2795	3990	4002.36	1.36	-10377	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	563	-9.66	2.96	12	0.90	-417.00	1360.00	18370	20240923	-78.06	3300	20250203	22.12	4700	-14.26	20250207	3300	22.12	20250203	18370	-78.06	20240923	3300	22.12	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
97	20250213	091300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	55	2	1.38	152705485	37942	5.09	3990	4085	3970	5180	2795	3990	4024.71	1.36	8942	4260	4125	4055	3920	3850	4090	3885	70	1190	500	2470	5	1	13963263	565	-9.70	2.97	12	0.27	-417.00	1360.00	18370	20240923	-77.98	3300	20250203	22.58	4700	-13.94	20250207	3300	22.58	20250203	18370	-77.98	20240923	3300	22.58	20250203	4.93	N	464500	500	69 억	190519	N	N	N	N
98	20250212	161258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-220	5	-5.23	2972790820	729280	22.06	4190	4190	3985	5470	2950	4210	4076.52	0.76	84175	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	557	-9.57	2.93	12	5.22	-417.00	1360.00	18370	20240923	-78.28	3300	20250203	20.91	4700	-15.11	20250207	3300	20.91	20250203	18370	-78.28	20240923	3300	20.91	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
99	20250212	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-190	5	-4.51	2802862485	686788	20.78	4190	4190	3985	5470	2950	4210	4080.57	0.76	77024	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	561	-9.64	2.96	12	4.92	-417.00	1360.00	18370	20240923	-78.12	3300	20250203	21.82	4700	-14.47	20250207	3300	21.82	20250203	18370	-78.12	20240923	3300	21.82	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
100	20250212	141258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-150	5	-3.56	2382059450	581981	17.61	4190	4190	4015	5470	2950	4210	4092.44	0.76	67528	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	567	-9.74	2.99	12	4.17	-417.00	1360.00	18370	20240923	-77.90	3300	20250203	23.03	4700	-13.62	20250207	3300	23.03	20250203	18370	-77.90	20240923	3300	23.03	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
101	20250212	131301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-155	5	-3.68	2051645355	500262	15.13	4190	4190	4015	5470	2950	4210	4100.51	0.76	37457	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	566	-9.72	2.98	12	3.58	-417.00	1360.00	18370	20240923	-77.93	3300	20250203	22.88	4700	-13.72	20250207	3300	22.88	20250203	18370	-77.93	20240923	3300	22.88	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
102	20250212	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-115	5	-2.73	1693433940	412082	12.47	4190	4190	4050	5470	2950	4210	4108.75	0.76	54033	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	572	-9.82	3.01	12	2.95	-417.00	1360.00	18370	20240923	-77.71	3300	20250203	24.09	4700	-12.87	20250207	3300	24.09	20250203	18370	-77.71	20240923	3300	24.09	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
103	20250212	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-110	5	-2.61	1529360270	371960	11.25	4190	4190	4050	5470	2950	4210	4110.86	0.76	53644	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	572	-9.83	3.01	12	2.66	-417.00	1360.00	18370	20240923	-77.68	3300	20250203	24.24	4700	-12.77	20250207	3300	24.24	20250203	18370	-77.68	20240923	3300	24.24	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
104	20250212	101250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-125	5	-2.97	1248344960	303100	9.17	4190	4190	4050	5470	2950	4210	4117.71	0.76	46069	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	570	-9.80	3.00	12	2.17	-417.00	1360.00	18370	20240923	-77.76	3300	20250203	23.79	4700	-13.09	20250207	3300	23.79	20250203	18370	-77.76	20240923	3300	23.79	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
105	20250212	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-95	5	-2.26	556970940	134802	4.08	4190	4190	4090	5470	2950	4210	4130.06	0.76	37386	4730	4470	4340	4080	3950	4405	4015	70	1260	500	2610	5	1	13963263	575	-9.87	3.03	12	0.97	-417.00	1360.00	18370	20240923	-77.60	3300	20250203	24.70	4700	-12.45	20250207	3300	24.70	20250203	18370	-77.60	20240923	3300	24.70	20250203	4.86	N	464500	500	69 억	106414	N	N	N	N
106	20250211	161301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-55	5	-1.29	14468993765	3278592	232.58	4300	4600	4210	5540	2990	4265	4414.06	0.96	-28626	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	588	-10.10	3.10	12	23.48	-417.00	1360.00	18370	20240923	-77.08	3300	20250203	27.58	4700	-10.43	20250207	3300	27.58	20250203	18370	-77.08	20240923	3300	27.58	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
107	20250211	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	20	2	0.47	13910369740	3146932	223.24	4300	4600	4220	5540	2990	4265	4420.32	0.96	-48111	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	598	-10.28	3.15	12	22.54	-417.00	1360.00	18370	20240923	-76.67	3300	20250203	29.85	4700	-8.83	20250207	3300	29.85	20250203	18370	-76.67	20240923	3300	29.85	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
108	20250211	141300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	70	2	1.64	12846297565	2899814	205.71	4300	4600	4220	5540	2990	4265	4430.07	0.96	-54881	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	605	-10.40	3.19	12	20.77	-417.00	1360.00	18370	20240923	-76.40	3300	20250203	31.36	4700	-7.77	20250207	3300	31.36	20250203	18370	-76.40	20240923	3300	31.36	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
109	20250211	131301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	105	2	2.46	12136174205	2736638	194.13	4300	4600	4220	5540	2990	4265	4434.74	0.96	-61142	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	610	-10.48	3.21	12	19.60	-417.00	1360.00	18370	20240923	-76.21	3300	20250203	32.42	4700	-7.02	20250207	3300	32.42	20250203	18370	-76.21	20240923	3300	32.42	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
110	20250211	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	135	2	3.17	4211313775	970773	68.86	4300	4455	4220	5540	2990	4265	4338.14	0.96	14237	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	614	-10.55	3.24	12	6.95	-417.00	1360.00	18370	20240923	-76.05	3300	20250203	33.33	4700	-6.38	20250207	3300	33.33	20250203	18370	-76.05	20240923	3300	33.33	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
111	20250211	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	50	2	1.17	1820992320	425756	30.20	4300	4355	4220	5540	2990	4265	4277.09	0.96	-6293	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	603	-10.35	3.17	12	3.05	-417.00	1360.00	18370	20240923	-76.51	3300	20250203	30.76	4700	-8.19	20250207	3300	30.76	20250203	18370	-76.51	20240923	3300	30.76	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
112	20250211	101258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-5	5	-0.12	1432950890	335056	23.77	4300	4355	4220	5540	2990	4265	4276.77	0.96	-20320	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	595	-10.22	3.13	12	2.40	-417.00	1360.00	18370	20240923	-76.81	3300	20250203	29.09	4700	-9.36	20250207	3300	29.09	20250203	18370	-76.81	20240923	3300	29.09	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
113	20250211	091306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	45	2	1.06	688748490	160615	11.39	4300	4355	4240	5540	2990	4265	4288.27	0.96	-18057	4471	4367	4216	4112	3961	4420	4165	70	1275	500	2640	5	1	13963263	602	-10.34	3.17	12	1.15	-417.00	1360.00	18370	20240923	-76.54	3300	20250203	30.61	4700	-8.30	20250207	3300	30.61	20250203	18370	-76.54	20240923	3300	30.61	20250203	4.95	N	464500	500	69 억	133993	N	N	N	N
114	20250210	161252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-5	5	-0.12	5817311300	1384085	12.48	4170	4320	4065	5550	2990	4270	4202.94	0.77	26557	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	596	-10.23	3.14	12	9.91	-417.00	1360.00	18370	20240923	-76.78	3300	20250203	29.24	4700	-9.26	20250207	3300	29.24	20250203	18370	-76.78	20240923	3300	29.24	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
115	20250210	151252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	-15	5	-0.35	5624757200	1338884	12.07	4170	4320	4065	5550	2990	4270	4201.06	0.77	24665	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	594	-10.20	3.13	12	9.59	-417.00	1360.00	18370	20240923	-76.84	3300	20250203	28.94	4700	-9.47	20250207	3300	28.94	20250203	18370	-76.84	20240923	3300	28.94	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
116	20250210	141250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-5	5	-0.12	4771810980	1139664	10.27	4170	4310	4065	5550	2990	4270	4187.00	0.77	6892	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	596	-10.23	3.14	12	8.16	-417.00	1360.00	18370	20240923	-76.78	3300	20250203	29.24	4700	-9.26	20250207	3300	29.24	20250203	18370	-76.78	20240923	3300	29.24	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
117	20250210	131254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	0	3	0.00	4263206315	1020375	9.20	4170	4310	4065	5550	2990	4270	4178.04	0.77	9256	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	596	-10.24	3.14	12	7.31	-417.00	1360.00	18370	20240923	-76.76	3300	20250203	29.39	4700	-9.15	20250207	3300	29.39	20250203	18370	-76.76	20240923	3300	29.39	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
118	20250210	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	-65	5	-1.52	3654270905	877565	7.91	4170	4250	4065	5550	2990	4270	4164.05	0.77	22993	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	587	-10.08	3.09	12	6.28	-417.00	1360.00	18370	20240923	-77.11	3300	20250203	27.42	4700	-10.53	20250207	3300	27.42	20250203	18370	-77.11	20240923	3300	27.42	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
119	20250210	111243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-45	5	-1.05	3304325435	794476	7.16	4170	4245	4065	5550	2990	4270	4159.06	0.77	26374	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	590	-10.13	3.11	12	5.69	-417.00	1360.00	18370	20240923	-77.00	3300	20250203	28.03	4700	-10.11	20250207	3300	28.03	20250203	18370	-77.00	20240923	3300	28.03	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
120	20250210	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	-70	5	-1.64	2509068690	605315	5.46	4170	4245	4065	5550	2990	4270	4144.97	0.77	30699	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	586	-10.07	3.09	12	4.34	-417.00	1360.00	18370	20240923	-77.14	3300	20250203	27.27	4700	-10.64	20250207	3300	27.27	20250203	18370	-77.14	20240923	3300	27.27	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
121	20250210	091241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-115	5	-2.69	951141400	228475	2.06	4170	4245	4115	5550	2990	4270	4162.79	0.77	50171	4963	4616	4353	4006	3743	4790	4180	70	1280	500	2640	5	1	13963263	580	-9.96	3.06	12	1.64	-417.00	1360.00	18370	20240923	-77.38	3300	20250203	25.91	4700	-11.60	20250207	3300	25.91	20250203	18370	-77.38	20240923	3300	25.91	20250203	4.77	N	464500	500	69 억	106849	N	N	N	N
122	20250207	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	220	2	5.43	48857286690	11052613	530.64	4130	4700	4090	5260	2835	4050	4420.70	0.29	67893	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	596	-10.24	3.14	12	79.15	-417.00	1360.00	18370	20240923	-76.76	3300	20250203	29.39	4700	-9.15	20250207	3300	29.39	20250203	18370	-76.76	20240923	3300	29.39	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
123	20250207	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	235	2	5.80	48234511440	10906549	523.63	4130	4700	4090	5260	2835	4050	4422.53	0.29	63055	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	598	-10.28	3.15	12	78.11	-417.00	1360.00	18370	20240923	-76.67	3300	20250203	29.85	4700	-8.83	20250207	3300	29.85	20250203	18370	-76.67	20240923	3300	29.85	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
124	20250207	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	265	2	6.54	46701153250	10547018	506.37	4130	4700	4090	5260	2835	4050	4427.90	0.29	33548	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	603	-10.35	3.17	12	75.53	-417.00	1360.00	18370	20240923	-76.51	3300	20250203	30.76	4700	-8.19	20250207	3300	30.76	20250203	18370	-76.51	20240923	3300	30.76	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
125	20250207	131227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	305	2	7.53	43521239360	9810551	471.01	4130	4700	4090	5260	2835	4050	4436.17	0.29	65345	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	608	-10.44	3.20	12	70.26	-417.00	1360.00	18370	20240923	-76.29	3300	20250203	31.97	4700	-7.34	20250207	3300	31.97	20250203	18370	-76.29	20240923	3300	31.97	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
126	20250207	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	305	2	7.53	18174163470	4218701	202.54	4130	4470	4090	5260	2835	4050	4308.01	0.29	53045	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	608	-10.44	3.20	12	30.21	-417.00	1360.00	18370	20240923	-76.29	3300	20250203	31.97	4555	-4.39	20250204	3300	31.97	20250203	18370	-76.29	20240923	3300	31.97	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
127	20250207	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	135	2	3.33	4766895945	1138767	54.67	4130	4250	4090	5260	2835	4050	4186.03	0.29	43159	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	584	-10.04	3.08	12	8.16	-417.00	1360.00	18370	20240923	-77.22	3300	20250203	26.82	4555	-8.12	20250204	3300	26.82	20250203	18370	-77.22	20240923	3300	26.82	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
128	20250207	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	130	2	3.21	3190247790	763829	36.67	4130	4230	4090	5260	2835	4050	4176.67	0.29	48432	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	584	-10.02	3.07	12	5.47	-417.00	1360.00	18370	20240923	-77.25	3300	20250203	26.67	4555	-8.23	20250204	3300	26.67	20250203	18370	-77.25	20240923	3300	26.67	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
129	20250207	091236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	125	2	3.09	1217673070	292757	14.06	4130	4220	4090	5260	2835	4050	4159.37	0.29	25782	4350	4200	4090	3940	3830	4145	3885	70	1210	500	2510	5	1	13963263	583	-10.01	3.07	12	2.10	-417.00	1360.00	18370	20240923	-77.27	3300	20250203	26.52	4555	-8.34	20250204	3300	26.52	20250203	18370	-77.27	20240923	3300	26.52	20250203	3.54	N	464500	500	69 억	41092	N	N	N	N
130	20250206	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-40	5	-0.98	8382728270	2042151	59.37	4100	4240	3980	5310	2865	4090	4105.02	0.12	23265	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	566	-9.71	2.98	12	14.63	-417.00	1360.00	18370	20240923	-77.95	3300	20250203	22.73	4555	-11.09	20250204	3300	22.73	20250203	18370	-77.95	20240923	3300	22.73	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
131	20250206	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-20	5	-0.49	8121747790	1977838	57.50	4100	4240	3980	5310	2865	4090	4106.39	0.12	25653	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	568	-9.76	2.99	12	14.16	-417.00	1360.00	18370	20240923	-77.84	3300	20250203	23.33	4555	-10.65	20250204	3300	23.33	20250203	18370	-77.84	20240923	3300	23.33	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
132	20250206	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-35	5	-0.86	6349289365	1545829	44.94	4100	4240	3980	5310	2865	4090	4107.38	0.12	6164	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	566	-9.72	2.98	12	11.07	-417.00	1360.00	18370	20240923	-77.93	3300	20250203	22.88	4555	-10.98	20250204	3300	22.88	20250203	18370	-77.93	20240923	3300	22.88	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
133	20250206	131158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	60	2	1.47	4736049065	1151761	33.49	4100	4240	3980	5310	2865	4090	4112.03	0.12	-2273	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	579	-9.95	3.05	12	8.25	-417.00	1360.00	18370	20240923	-77.41	3300	20250203	25.76	4555	-8.89	20250204	3300	25.76	20250203	18370	-77.41	20240923	3300	25.76	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
134	20250206	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-5	5	-0.12	2515121855	619048	18.00	4100	4140	3980	5310	2865	4090	4062.84	0.12	-2564	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	570	-9.80	3.00	12	4.43	-417.00	1360.00	18370	20240923	-77.76	3300	20250203	23.79	4555	-10.32	20250204	3300	23.79	20250203	18370	-77.76	20240923	3300	23.79	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
135	20250206	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-50	5	-1.22	1825811940	450346	13.09	4100	4140	3980	5310	2865	4090	4054.16	0.12	3693	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	564	-9.69	2.97	12	3.23	-417.00	1360.00	18370	20240923	-78.01	3300	20250203	22.42	4555	-11.31	20250204	3300	22.42	20250203	18370	-78.01	20240923	3300	22.42	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
136	20250206	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-95	5	-2.32	1530344205	376723	10.95	4100	4140	3980	5310	2865	4090	4062.18	0.12	549	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	558	-9.58	2.94	12	2.70	-417.00	1360.00	18370	20240923	-78.25	3300	20250203	21.06	4555	-12.29	20250204	3300	21.06	20250203	18370	-78.25	20240923	3300	21.06	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
137	20250206	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-25	5	-0.61	635818495	155489	4.52	4100	4140	4030	5310	2865	4090	4089.15	0.12	11492	4436	4262	4116	3942	3796	4190	3870	70	1220	500	2530	5	1	13963263	568	-9.75	2.99	12	1.11	-417.00	1360.00	18370	20240923	-77.87	3300	20250203	23.18	4555	-10.76	20250204	3300	23.18	20250203	18370	-77.87	20240923	3300	23.18	20250203	3.07	N	464500	500	69 억	17152	N	N	N	N
138	20250205	161144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	50	2	1.24	13963890045	3379581	28.36	4135	4290	3970	5250	2830	4040	4132.14	0.52	-55975	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	571	-9.81	3.01	12	24.20	-417.00	1360.00	18370	20240923	-77.74	3300	20250203	23.94	4555	-10.21	20250204	3300	23.94	20250203	18370	-77.74	20240923	3300	23.94	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
139	20250205	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	25	2	0.62	13534528955	3274141	27.48	4135	4290	3970	5250	2830	4040	4133.87	0.52	-57368	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	568	-9.75	2.99	12	23.45	-417.00	1360.00	18370	20240923	-77.87	3300	20250203	23.18	4555	-10.76	20250204	3300	23.18	20250203	18370	-77.87	20240923	3300	23.18	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
140	20250205	141147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-5	5	-0.12	11952655870	2884486	24.21	4135	4290	4015	5250	2830	4040	4143.90	0.52	-26558	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	563	-9.68	2.97	12	20.66	-417.00	1360.00	18370	20240923	-78.03	3300	20250203	22.27	4555	-11.42	20250204	3300	22.27	20250203	18370	-78.03	20240923	3300	22.27	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
141	20250205	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	40	2	0.99	10941819185	2635054	22.12	4135	4290	4020	5250	2830	4040	4152.56	0.52	-24379	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	570	-9.78	3.00	12	18.87	-417.00	1360.00	18370	20240923	-77.79	3300	20250203	23.64	4555	-10.43	20250204	3300	23.64	20250203	18370	-77.79	20240923	3300	23.64	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
142	20250205	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	35	2	0.87	3251223715	795948	6.68	4135	4155	4020	5250	2830	4040	4084.92	0.52	63292	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	569	-9.77	3.00	12	5.70	-417.00	1360.00	18370	20240923	-77.82	3300	20250203	23.48	4555	-10.54	20250204	3300	23.48	20250203	18370	-77.82	20240923	3300	23.48	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
143	20250205	111144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	15	2	0.37	2796212975	684396	5.74	4135	4155	4020	5250	2830	4040	4085.91	0.52	53909	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	566	-9.72	2.98	12	4.90	-417.00	1360.00	18370	20240923	-77.93	3300	20250203	22.88	4555	-10.98	20250204	3300	22.88	20250203	18370	-77.93	20240923	3300	22.88	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
144	20250205	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	5	2	0.12	2201504680	537681	4.51	4135	4155	4040	5250	2830	4040	4094.81	0.52	59111	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	565	-9.70	2.97	12	3.85	-417.00	1360.00	18370	20240923	-77.98	3300	20250203	22.58	4555	-11.20	20250204	3300	22.58	20250203	18370	-77.98	20240923	3300	22.58	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
145	20250205	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	30	2	0.74	1253518385	305149	2.56	4135	4155	4040	5250	2830	4040	4108.70	0.52	45246	4996	4517	4076	3597	3156	4757	3837	70	1210	500	2500	5	1	13963263	568	-9.76	2.99	12	2.19	-417.00	1360.00	18370	20240923	-77.84	3300	20250203	23.33	4555	-10.65	20250204	3300	23.33	20250203	18370	-77.84	20240923	3300	23.33	20250203	3.40	N	464500	500	69 억	72053	N	N	N	N
146	20250204	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	330	2	8.89	49758580130	11812151	657.24	3635	4555	3635	4820	2600	3710	4212.67	0.16	51199	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	564	-9.69	2.97	12	84.59	-417.00	1360.00	18370	20240923	-78.01	3300	20250203	22.42	4555	-11.31	20250204	3300	22.42	20250203	18370	-78.01	20240923	3300	22.42	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N
147	20250204	151134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	315	2	8.49	49070757490	11641372	647.74	3635	4555	3635	4820	2600	3710	4215.20	0.16	63245	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	562	-9.65	2.96	12	83.37	-417.00	1360.00	18370	20240923	-78.09	3300	20250203	21.97	4555	-11.64	20250204	3300	21.97	20250203	18370	-78.09	20240923	3300	21.97	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N
148	20250204	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	690	2	18.60	37236383825	8759963	487.41	3635	4555	3635	4820	2600	3710	4250.75	0.16	-12114	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	614	-10.55	3.24	12	62.74	-417.00	1360.00	18370	20240923	-76.05	3300	20250203	33.33	4555	-3.40	20250204	3300	33.33	20250203	18370	-76.05	20240923	3300	33.33	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N
149	20250204	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	340	2	9.16	9910293170	2468511	137.35	3635	4215	3635	4820	2600	3710	4014.69	0.16	56371	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	566	-9.71	2.98	12	17.68	-417.00	1360.00	18370	20240923	-77.95	3300	20250203	22.73	4420	-8.37	20250108	3300	22.73	20250203	18370	-77.95	20240923	3300	22.73	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N
150	20250204	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	145	2	3.91	3735186005	956822	53.24	3635	4080	3635	4820	2600	3710	3903.74	0.16	44407	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	538	-9.24	2.83	12	6.85	-417.00	1360.00	18370	20240923	-79.01	3300	20250203	16.82	4420	-12.78	20250108	3300	16.82	20250203	18370	-79.01	20240923	3300	16.82	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N
151	20250204	111128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	135	2	3.64	1319956160	346605	19.29	3635	3945	3635	4820	2600	3710	3808.25	0.16	40226	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	537	-9.22	2.83	12	2.48	-417.00	1360.00	18370	20240923	-79.07	3300	20250203	16.52	4420	-13.01	20250108	3300	16.52	20250203	18370	-79.07	20240923	3300	16.52	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N
152	20250204	101135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	60	2	1.62	562416090	149841	8.34	3635	3870	3635	4820	2600	3710	3753.42	0.16	14884	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	526	-9.04	2.77	12	1.07	-417.00	1360.00	18370	20240923	-79.48	3300	20250203	14.24	4420	-14.71	20250108	3300	14.24	20250203	18370	-79.48	20240923	3300	14.24	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N
153	20250204	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	20	2	0.54	151057700	41254	2.30	3635	3750	3635	4820	2600	3710	3661.64	0.16	11251	4530	4120	3710	3300	2890	4325	3505	70	1110	500	2300	5	1	13963263	521	-8.94	2.74	12	0.30	-417.00	1360.00	18370	20240923	-79.70	3300	20250203	13.03	4420	-15.61	20250108	3300	13.03	20250203	18370	-79.70	20240923	3300	13.03	20250203	3.25	N	464500	500	69 억	21887	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History