KissMeData/032750/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20250228	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-65	5	-1.53	87283450	20864	38.97	4210	4250	4155	5530	2980	4255	4183.45	1.08	-397	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	378	322.31	0.41	12	0.23	13.00	10228.00	5710	20240219	-26.62	3600	20241210	16.39	4450	-5.84	20250214	3910	7.16	20250203	5700	-26.49	20240925	3600	16.39	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
3	20250228	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-90	5	-2.12	83394555	19934	37.23	4210	4250	4155	5530	2980	4255	4183.53	1.08	-211	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	376	320.38	0.41	12	0.22	13.00	10228.00	5710	20240219	-27.06	3600	20241210	15.69	4450	-6.40	20250214	3910	6.52	20250203	5700	-26.93	20240925	3600	15.69	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
4	20250228	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-85	5	-2.00	82003085	19600	36.61	4210	4250	4155	5530	2980	4255	4183.83	1.08	-97	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	377	320.77	0.41	12	0.22	13.00	10228.00	5710	20240219	-26.97	3600	20241210	15.83	4450	-6.29	20250214	3910	6.65	20250203	5700	-26.84	20240925	3600	15.83	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
5	20250228	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-90	5	-2.12	76580490	18298	34.18	4210	4250	4165	5530	2980	4255	4185.18	1.08	241	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	376	320.38	0.41	12	0.20	13.00	10228.00	5710	20240219	-27.06	3600	20241210	15.69	4450	-6.40	20250214	3910	6.52	20250203	5700	-26.93	20240925	3600	15.69	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
6	20250228	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-75	5	-1.76	61834630	14772	27.59	4210	4250	4165	5530	2980	4255	4185.93	1.08	249	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	378	321.54	0.41	12	0.16	13.00	10228.00	5710	20240219	-26.80	3600	20241210	16.11	4450	-6.07	20250214	3910	6.91	20250203	5700	-26.67	20240925	3600	16.11	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
7	20250228	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	-80	5	-1.88	57746670	13793	25.76	4210	4250	4165	5530	2980	4255	4186.66	1.08	575	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	377	321.15	0.41	12	0.15	13.00	10228.00	5710	20240219	-26.88	3600	20241210	15.97	4450	-6.18	20250214	3910	6.78	20250203	5700	-26.75	20240925	3600	15.97	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
8	20250228	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	-55	5	-1.29	50579040	12081	22.56	4210	4250	4165	5530	2980	4255	4186.66	1.08	575	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	379	323.08	0.41	12	0.13	13.00	10228.00	5710	20240219	-26.44	3600	20241210	16.67	4450	-5.62	20250214	3910	7.42	20250203	5700	-26.32	20240925	3600	16.67	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
9	20250228	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	-15	5	-0.35	7710760	1826	3.41	4210	4245	4205	5530	2980	4255	4222.76	1.08	-254	4418	4336	4243	4161	4068	4377	4202	45	1275	500	2970	5	1	9031122	383	326.15	0.41	12	0.02	13.00	10228.00	5710	20240219	-25.74	3600	20241210	17.78	4450	-4.72	20250214	3910	8.44	20250203	5700	-25.61	20240925	3600	17.78	20241210	2.68	N	032750	500	45 억	97549	N	N	N	N
10	20250227	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	20	2	0.47	227666520	53539	61.97	4240	4325	4150	5500	2965	4235	4252.35	1.12	-3673	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	384	327.31	0.42	12	0.59	13.00	10228.00	5710	20240219	-25.48	3600	20241210	18.19	4450	-4.38	20250214	3910	8.82	20250203	5700	-25.35	20240925	3600	18.19	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
11	20250227	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	20	2	0.47	215745850	50742	58.73	4240	4325	4150	5500	2965	4235	4251.82	1.12	-3648	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	384	327.31	0.42	12	0.56	13.00	10228.00	5710	20240219	-25.48	3600	20241210	18.19	4450	-4.38	20250214	3910	8.82	20250203	5700	-25.35	20240925	3600	18.19	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
12	20250227	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	5	2	0.12	213401835	50193	58.09	4240	4325	4150	5500	2965	4235	4251.63	1.12	-3627	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	383	326.15	0.41	12	0.56	13.00	10228.00	5710	20240219	-25.74	3600	20241210	17.78	4450	-4.72	20250214	3910	8.44	20250203	5700	-25.61	20240925	3600	17.78	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
13	20250227	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-25	5	-0.59	142988495	33715	39.02	4240	4325	4150	5500	2965	4235	4241.09	1.12	-1767	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	380	323.85	0.41	12	0.37	13.00	10228.00	5710	20240219	-26.27	3600	20241210	16.94	4450	-5.39	20250214	3910	7.67	20250203	5700	-26.14	20240925	3600	16.94	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
14	20250227	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	25	2	0.59	115588785	27238	31.53	4240	4325	4150	5500	2965	4235	4243.66	1.12	-1759	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	385	327.69	0.42	12	0.30	13.00	10228.00	5710	20240219	-25.39	3600	20241210	18.33	4450	-4.27	20250214	3910	8.95	20250203	5700	-25.26	20240925	3600	18.33	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
15	20250227	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	30	2	0.71	107981030	25454	29.46	4240	4325	4150	5500	2965	4235	4242.20	1.12	-500	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	385	328.08	0.42	12	0.28	13.00	10228.00	5710	20240219	-25.31	3600	20241210	18.47	4450	-4.16	20250214	3910	9.08	20250203	5700	-25.18	20240925	3600	18.47	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
16	20250227	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	-35	5	-0.83	30926295	7346	8.50	4240	4255	4150	5500	2965	4235	4209.95	1.12	-1265	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	379	323.08	0.41	12	0.08	13.00	10228.00	5710	20240219	-26.44	3600	20241210	16.67	4450	-5.62	20250214	3910	7.42	20250203	5700	-26.32	20240925	3600	16.67	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
17	20250227	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-25	5	-0.59	10258085	2422	2.80	4240	4255	4205	5500	2965	4235	4235.38	1.12	-28	4431	4332	4166	4067	3901	4382	4117	45	1265	500	2960	5	1	9031122	380	323.85	0.41	12	0.03	13.00	10228.00	5710	20240219	-26.27	3600	20241210	16.94	4450	-5.39	20250214	3910	7.67	20250203	5700	-26.14	20240925	3600	16.94	20241210	2.70	N	032750	500	45 억	101224	N	N	N	N
18	20250226	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	55	2	1.32	353539540	86049	383.67	4195	4265	4000	5430	2930	4180	4108.57	0.88	21923	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	382	325.77	0.41	12	0.95	13.00	10228.00	5710	20240219	-25.83	3600	20241210	17.64	4450	-4.83	20250214	3910	8.31	20250203	5700	-25.70	20240925	3600	17.64	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
19	20250226	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	0	3	0.00	336688375	82032	365.76	4195	4265	4000	5430	2930	4180	4104.35	0.88	23286	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	378	321.54	0.41	12	0.91	13.00	10228.00	5710	20240219	-26.80	3600	20241210	16.11	4450	-6.07	20250214	3910	6.91	20250203	5700	-26.67	20240925	3600	16.11	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
20	20250226	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-10	5	-0.24	332544835	81037	361.32	4195	4265	4000	5430	2930	4180	4103.62	0.88	23032	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	377	320.77	0.41	12	0.90	13.00	10228.00	5710	20240219	-26.97	3600	20241210	15.83	4450	-6.29	20250214	3910	6.65	20250203	5700	-26.84	20240925	3600	15.83	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
21	20250226	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-20	5	-0.48	325471385	79340	353.75	4195	4265	4000	5430	2930	4180	4102.24	0.88	22809	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	376	320.00	0.41	12	0.88	13.00	10228.00	5710	20240219	-27.15	3600	20241210	15.56	4450	-6.52	20250214	3910	6.39	20250203	5700	-27.02	20240925	3600	15.56	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
22	20250226	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-20	5	-0.48	323090950	78767	351.20	4195	4265	4000	5430	2930	4180	4101.86	0.88	22707	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	376	320.00	0.41	12	0.87	13.00	10228.00	5710	20240219	-27.15	3600	20241210	15.56	4450	-6.52	20250214	3910	6.39	20250203	5700	-27.02	20240925	3600	15.56	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
23	20250226	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-20	5	-0.48	315295260	76894	342.85	4195	4265	4000	5430	2930	4180	4100.39	0.88	23342	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	376	320.00	0.41	12	0.85	13.00	10228.00	5710	20240219	-27.15	3600	20241210	15.56	4450	-6.52	20250214	3910	6.39	20250203	5700	-27.02	20240925	3600	15.56	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
24	20250226	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	20	2	0.48	301726840	73651	328.39	4195	4265	4000	5430	2930	4180	4096.71	0.88	23079	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	379	323.08	0.41	12	0.82	13.00	10228.00	5710	20240219	-26.44	3600	20241210	16.67	4450	-5.62	20250214	3910	7.42	20250203	5700	-26.32	20240925	3600	16.67	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
25	20250226	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	45	2	1.08	870595	207	0.92	4195	4225	4195	5430	2930	4180	4205.77	0.88	145	4350	4265	4215	4130	4080	4307	4172	45	1250	500	2920	5	1	9031122	382	325.00	0.41	12	0.00	13.00	10228.00	5710	20240219	-26.01	3600	20241210	17.36	4450	-5.06	20250214	3910	8.06	20250203	5700	-25.88	20240925	3600	17.36	20241210	2.70	N	032750	500	45 억	79392	N	N	N	N
26	20250225	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-25	5	-0.59	94550940	22422	287.83	4170	4300	4165	5460	2945	4205	4216.88	0.84	2121	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	378	321.54	0.41	12	0.25	13.00	10228.00	5710	20240219	-26.80	3600	20241210	16.11	4450	-6.07	20250214	3910	6.91	20250203	5700	-26.67	20240925	3600	16.11	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
27	20250225	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	5	2	0.12	88933880	21079	270.59	4170	4300	4165	5460	2945	4205	4219.07	0.84	2265	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	380	323.85	0.41	12	0.23	13.00	10228.00	5710	20240219	-26.27	3600	20241210	16.94	4450	-5.39	20250214	3910	7.67	20250203	5700	-26.14	20240925	3600	16.94	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
28	20250225	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	45	2	1.07	78831575	18680	239.79	4170	4300	4165	5460	2945	4205	4220.11	0.84	2491	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	384	326.92	0.42	12	0.21	13.00	10228.00	5710	20240219	-25.57	3600	20241210	18.06	4450	-4.49	20250214	3910	8.70	20250203	5700	-25.44	20240925	3600	18.06	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
29	20250225	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	45	2	1.07	73580285	17438	223.85	4170	4300	4165	5460	2945	4205	4219.54	0.84	2309	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	384	326.92	0.42	12	0.19	13.00	10228.00	5710	20240219	-25.57	3600	20241210	18.06	4450	-4.49	20250214	3910	8.70	20250203	5700	-25.44	20240925	3600	18.06	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
30	20250225	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	75	2	1.78	70342800	16679	214.11	4170	4300	4165	5460	2945	4205	4217.45	0.84	2342	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	387	329.23	0.42	12	0.18	13.00	10228.00	5710	20240219	-25.04	3600	20241210	18.89	4450	-3.82	20250214	3910	9.46	20250203	5700	-24.91	20240925	3600	18.89	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
31	20250225	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	20	2	0.48	43927655	10488	134.63	4170	4230	4165	5460	2945	4205	4188.37	0.84	3586	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	382	325.00	0.41	12	0.12	13.00	10228.00	5710	20240219	-26.01	3600	20241210	17.36	4450	-5.06	20250214	3910	8.06	20250203	5700	-25.88	20240925	3600	17.36	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
32	20250225	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-15	5	-0.36	27910595	6677	85.71	4170	4205	4165	5460	2945	4205	4180.11	0.84	1948	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	378	322.31	0.41	12	0.07	13.00	10228.00	5710	20240219	-26.62	3600	20241210	16.39	4450	-5.84	20250214	3910	7.16	20250203	5700	-26.49	20240925	3600	16.39	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
33	20250225	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	0	3	0.00	3636310	872	11.19	4170	4205	4170	5460	2945	4205	4170.08	0.84	241	4321	4262	4211	4152	4101	4260	4150	45	1255	500	2940	5	1	9031122	380	323.46	0.41	12	0.01	13.00	10228.00	5710	20240219	-26.36	3600	20241210	16.81	4450	-5.51	20250214	3910	7.54	20250203	5700	-26.23	20240925	3600	16.81	20241210	2.72	N	032750	500	45 억	75777	N	N	N	N
34	20250224	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	0	3	0.00	32661655	7787	38.58	4205	4270	4160	5460	2945	4205	4194.38	0.83	604	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	380	323.46	0.41	12	0.09	13.00	10228.00	5710	20240219	-26.36	3600	20241210	16.81	4450	-5.51	20250214	3910	7.54	20250203	5700	-26.23	20240925	3600	16.81	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
35	20250224	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	-10	5	-0.24	28845785	6876	34.07	4205	4270	4160	5460	2945	4205	4195.14	0.83	564	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	379	322.69	0.41	12	0.08	13.00	10228.00	5710	20240219	-26.53	3600	20241210	16.53	4450	-5.73	20250214	3910	7.29	20250203	5700	-26.40	20240925	3600	16.53	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
36	20250224	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	5	2	0.12	20674785	4927	24.41	4205	4270	4160	5460	2945	4205	4196.22	0.83	-61	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	380	323.85	0.41	12	0.05	13.00	10228.00	5710	20240219	-26.27	3600	20241210	16.94	4450	-5.39	20250214	3910	7.67	20250203	5700	-26.14	20240925	3600	16.94	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
37	20250224	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	5	2	0.12	18493765	4409	21.85	4205	4270	4160	5460	2945	4205	4194.55	0.83	-51	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	380	323.85	0.41	12	0.05	13.00	10228.00	5710	20240219	-26.27	3600	20241210	16.94	4450	-5.39	20250214	3910	7.67	20250203	5700	-26.14	20240925	3600	16.94	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
38	20250224	120418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	-20	5	-0.48	16846890	4017	19.90	4205	4270	4160	5460	2945	4205	4193.90	0.83	-5	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	378	321.92	0.41	12	0.04	13.00	10228.00	5710	20240219	-26.71	3600	20241210	16.25	4450	-5.96	20250214	3910	7.03	20250203	5700	-26.58	20240925	3600	16.25	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
39	20250224	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	-20	5	-0.48	16311190	3889	19.27	4205	4270	4160	5460	2945	4205	4194.19	0.83	4	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	378	321.92	0.41	12	0.04	13.00	10228.00	5710	20240219	-26.71	3600	20241210	16.25	4450	-5.96	20250214	3910	7.03	20250203	5700	-26.58	20240925	3600	16.25	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
40	20250224	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-45	5	-1.07	13189115	3142	15.57	4205	4270	4160	5460	2945	4205	4197.68	0.83	9	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	376	320.00	0.41	12	0.03	13.00	10228.00	5710	20240219	-27.15	3600	20241210	15.56	4450	-6.52	20250214	3910	6.39	20250203	5700	-27.02	20240925	3600	15.56	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
41	20250224	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	-5	5	-0.12	420395	100	0.50	4205	4205	4200	5460	2945	4205	4203.95	0.83	-21	4341	4272	4231	4162	4121	4252	4142	45	1255	500	2940	5	1	9031122	379	323.08	0.41	12	0.00	13.00	10228.00	5710	20240219	-26.44	3600	20241210	16.67	4450	-5.62	20250214	3910	7.42	20250203	5700	-26.32	20240925	3600	16.67	20241210	2.66	N	032750	500	45 억	75164	N	N	N	N
42	20250221	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	-70	5	-1.64	85136270	20181	62.64	4275	4300	4190	5550	2995	4275	4218.63	0.83	-1	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	380	323.46	0.41	12	0.22	13.00	10228.00	5710	20240219	-26.36	3600	20241210	16.81	4450	-5.51	20250214	3910	7.54	20250203	5700	-26.23	20240925	3600	16.81	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
43	20250221	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-40	5	-0.94	79423880	18823	58.43	4275	4300	4190	5550	2995	4275	4219.51	0.83	27	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	382	325.77	0.41	12	0.21	13.00	10228.00	5710	20240219	-25.83	3600	20241210	17.64	4450	-4.83	20250214	3910	8.31	20250203	5700	-25.70	20240925	3600	17.64	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
44	20250221	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-40	5	-0.94	74832580	17738	55.06	4275	4300	4190	5550	2995	4275	4218.77	0.83	-47	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	382	325.77	0.41	12	0.20	13.00	10228.00	5710	20240219	-25.83	3600	20241210	17.64	4450	-4.83	20250214	3910	8.31	20250203	5700	-25.70	20240925	3600	17.64	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
45	20250221	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-40	5	-0.94	73185355	17349	53.85	4275	4300	4190	5550	2995	4275	4218.42	0.83	-52	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	382	325.77	0.41	12	0.19	13.00	10228.00	5710	20240219	-25.83	3600	20241210	17.64	4450	-4.83	20250214	3910	8.31	20250203	5700	-25.70	20240925	3600	17.64	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
46	20250221	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	-45	5	-1.05	67493355	15999	49.66	4275	4300	4190	5550	2995	4275	4218.60	0.83	-64	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	382	325.38	0.41	12	0.18	13.00	10228.00	5710	20240219	-25.92	3600	20241210	17.50	4450	-4.94	20250214	3910	8.18	20250203	5700	-25.79	20240925	3600	17.50	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
47	20250221	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-50	5	-1.17	41204605	9772	30.33	4275	4300	4190	5550	2995	4275	4216.60	0.83	87	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	382	325.00	0.41	12	0.11	13.00	10228.00	5710	20240219	-26.01	3600	20241210	17.36	4450	-5.06	20250214	3910	8.06	20250203	5700	-25.88	20240925	3600	17.36	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
48	20250221	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	-30	5	-0.70	31521400	7478	23.21	4275	4300	4190	5550	2995	4275	4215.22	0.83	95	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	383	326.54	0.42	12	0.08	13.00	10228.00	5710	20240219	-25.66	3600	20241210	17.92	4450	-4.61	20250214	3910	8.57	20250203	5700	-25.53	20240925	3600	17.92	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
49	20250221	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	-70	5	-1.64	9101125	2154	6.69	4275	4300	4205	5550	2995	4275	4225.22	0.83	433	4395	4335	4270	4210	4145	4302	4177	45	1275	500	2990	5	1	9031122	380	323.46	0.41	12	0.02	13.00	10228.00	5710	20240219	-26.36	3600	20241210	16.81	4450	-5.51	20250214	3910	7.54	20250203	5700	-26.23	20240925	3600	16.81	20241210	2.68	N	032750	500	45 억	74961	N	N	N	N
50	20250220	160415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	-55	5	-1.27	136346940	32217	149.12	4330	4330	4205	5620	3035	4330	4232.14	0.83	-248	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	386	328.85	0.42	12	0.36	13.00	10228.00	5710	20240219	-25.13	3600	20241210	18.75	4450	-3.93	20250214	3910	9.34	20250203	5700	-25.00	20240925	3600	18.75	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
51	20250220	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-115	5	-2.66	129946700	30711	142.15	4330	4330	4205	5620	3035	4330	4231.28	0.83	-320	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	381	324.23	0.41	12	0.34	13.00	10228.00	5710	20240219	-26.18	3600	20241210	17.08	4450	-5.28	20250214	3910	7.80	20250203	5700	-26.05	20240925	3600	17.08	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
52	20250220	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-95	5	-2.19	122985580	29066	134.53	4330	4330	4205	5620	3035	4330	4231.25	0.83	-376	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	382	325.77	0.41	12	0.32	13.00	10228.00	5710	20240219	-25.83	3600	20241210	17.64	4450	-4.83	20250214	3910	8.31	20250203	5700	-25.70	20240925	3600	17.64	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
53	20250220	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-105	5	-2.42	73146665	17242	79.81	4330	4330	4205	5620	3035	4330	4242.35	0.83	-183	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	382	325.00	0.41	12	0.19	13.00	10228.00	5710	20240219	-26.01	3600	20241210	17.36	4450	-5.06	20250214	3910	8.06	20250203	5700	-25.88	20240925	3600	17.36	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
54	20250220	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	-80	5	-1.85	71056075	16748	77.52	4330	4330	4205	5620	3035	4330	4242.66	0.83	-156	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	384	326.92	0.42	12	0.19	13.00	10228.00	5710	20240219	-25.57	3600	20241210	18.06	4450	-4.49	20250214	3910	8.70	20250203	5700	-25.44	20240925	3600	18.06	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
55	20250220	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	-110	5	-2.54	66210715	15603	72.22	4330	4330	4205	5620	3035	4330	4243.46	0.83	-245	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	381	324.62	0.41	12	0.17	13.00	10228.00	5710	20240219	-26.09	3600	20241210	17.22	4450	-5.17	20250214	3910	7.93	20250203	5700	-25.96	20240925	3600	17.22	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
56	20250220	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-70	5	-1.62	13734450	3217	14.89	4330	4330	4245	5620	3035	4330	4269.33	0.83	-616	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	385	327.69	0.42	12	0.04	13.00	10228.00	5710	20240219	-25.39	3600	20241210	18.33	4450	-4.27	20250214	3910	8.95	20250203	5700	-25.26	20240925	3600	18.33	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
57	20250220	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	0	3	0.00	844350	195	0.90	4330	4330	4330	5620	3035	4330	4330.00	0.83	-26	4443	4386	4313	4256	4183	4415	4285	45	1290	500	3030	5	1	9031122	391	333.08	0.42	12	0.00	13.00	10228.00	5710	20240219	-24.17	3600	20241210	20.28	4450	-2.70	20250214	3910	10.74	20250203	5700	-24.04	20240925	3600	20.28	20241210	2.67	N	032750	500	45 억	75211	N	N	N	N
58	20250219	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	35	2	0.81	93465930	21604	149.98	4295	4370	4240	5580	3010	4295	4326.32	0.85	-1510	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	391	333.08	0.42	12	0.24	13.00	10228.00	5710	20240219	-24.17	3600	20241210	20.28	4450	-2.70	20250214	3910	10.74	20250203	5710	-24.17	20240219	3600	20.28	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
59	20250219	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	5	2	0.12	89144755	20600	143.01	4295	4370	4240	5580	3010	4295	4327.42	0.85	-1247	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	388	330.77	0.42	12	0.23	13.00	10228.00	5710	20240219	-24.69	3600	20241210	19.44	4450	-3.37	20250214	3910	9.97	20250203	5710	-24.69	20240219	3600	19.44	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
60	20250219	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	20	2	0.47	85493910	19753	137.13	4295	4370	4240	5580	3010	4295	4328.15	0.85	-1182	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	390	331.92	0.42	12	0.22	13.00	10228.00	5710	20240219	-24.43	3600	20241210	19.86	4450	-3.03	20250214	3910	10.36	20250203	5710	-24.43	20240219	3600	19.86	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
61	20250219	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	30	2	0.70	84967420	19631	136.28	4295	4370	4240	5580	3010	4295	4328.23	0.85	-1167	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	391	332.69	0.42	12	0.22	13.00	10228.00	5710	20240219	-24.26	3600	20241210	20.14	4450	-2.81	20250214	3910	10.61	20250203	5710	-24.26	20240219	3600	20.14	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
62	20250219	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	55	2	1.28	63149165	14573	101.17	4295	4370	4240	5580	3010	4295	4333.30	0.85	-2244	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	393	334.62	0.43	12	0.16	13.00	10228.00	5710	20240219	-23.82	3600	20241210	20.83	4450	-2.25	20250214	3910	11.25	20250203	5710	-23.82	20240219	3600	20.83	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
63	20250219	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	60	2	1.40	38385360	8873	61.60	4295	4355	4240	5580	3010	4295	4326.09	0.85	-1997	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	393	335.00	0.43	12	0.10	13.00	10228.00	5710	20240219	-23.73	3600	20241210	20.97	4450	-2.13	20250214	3910	11.38	20250203	5710	-23.73	20240219	3600	20.97	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
64	20250219	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	0	3	0.00	7428745	1739	12.07	4295	4300	4240	5580	3010	4295	4271.85	0.85	-260	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	388	330.38	0.42	12	0.02	13.00	10228.00	5710	20240219	-24.78	3600	20241210	19.31	4450	-3.48	20250214	3910	9.85	20250203	5710	-24.78	20240219	3600	19.31	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
65	20250219	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-25	5	-0.58	1670890	391	2.71	4295	4295	4240	5580	3010	4295	4273.38	0.85	-156	4395	4345	4280	4230	4165	4312	4197	45	1285	500	3000	5	1	9031122	386	328.46	0.42	12	0.00	13.00	10228.00	5710	20240219	-25.22	3600	20241210	18.61	4450	-4.04	20250214	3910	9.21	20250203	5710	-25.22	20240219	3600	18.61	20241210	2.69	N	032750	500	45 억	76697	N	N	N	N
66	20250218	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-35	5	-0.81	61457365	14403	27.01	4315	4330	4215	5620	3035	4330	4264.26	0.86	-1985	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	388	330.38	0.42	12	0.16	13.00	10228.00	5710	20240219	-24.78	3600	20241210	19.31	4450	-3.48	20250214	3910	9.85	20250203	5710	-24.78	20240219	3600	19.31	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
67	20250218	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-65	5	-1.50	56949590	13352	25.04	4315	4330	4215	5620	3035	4330	4262.22	0.86	-1664	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	385	328.08	0.42	12	0.15	13.00	10228.00	5710	20240219	-25.31	3600	20241210	18.47	4450	-4.16	20250214	3910	9.08	20250203	5710	-25.31	20240219	3600	18.47	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
68	20250218	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-60	5	-1.39	51298400	12025	22.55	4315	4330	4215	5620	3035	4330	4262.64	0.86	-2162	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	386	328.46	0.42	12	0.13	13.00	10228.00	5710	20240219	-25.22	3600	20241210	18.61	4450	-4.04	20250214	3910	9.21	20250203	5710	-25.22	20240219	3600	18.61	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
69	20250218	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-65	5	-1.50	50747305	11896	22.31	4315	4330	4215	5620	3035	4330	4262.53	0.86	-2242	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	385	328.08	0.42	12	0.13	13.00	10228.00	5710	20240219	-25.31	3600	20241210	18.47	4450	-4.16	20250214	3910	9.08	20250203	5710	-25.31	20240219	3600	18.47	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
70	20250218	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-65	5	-1.50	45354900	10631	19.93	4315	4330	4215	5620	3035	4330	4262.50	0.86	-1342	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	385	328.08	0.42	12	0.12	13.00	10228.00	5710	20240219	-25.31	3600	20241210	18.47	4450	-4.16	20250214	3910	9.08	20250203	5710	-25.31	20240219	3600	18.47	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
71	20250218	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	-45	5	-1.04	41727925	9781	18.34	4315	4330	4215	5620	3035	4330	4262.08	0.86	-1381	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	387	329.62	0.42	12	0.11	13.00	10228.00	5710	20240219	-24.96	3600	20241210	19.03	4450	-3.71	20250214	3910	9.59	20250203	5710	-24.96	20240219	3600	19.03	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
72	20250218	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-50	5	-1.15	38051260	8922	16.73	4315	4330	4215	5620	3035	4330	4260.22	0.86	-1331	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	387	329.23	0.42	12	0.10	13.00	10228.00	5710	20240219	-25.04	3600	20241210	18.89	4450	-3.82	20250214	3910	9.46	20250203	5710	-25.04	20240219	3600	18.89	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
73	20250218	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-20	5	-0.46	6913700	1600	3.00	4315	4330	4310	5620	3035	4330	4315.76	0.86	-220	4523	4426	4273	4176	4023	4475	4225	45	1290	500	3030	5	1	9031122	389	331.54	0.42	12	0.02	13.00	10228.00	5710	20240219	-24.52	3600	20241210	19.72	4450	-3.15	20250214	3910	10.23	20250203	5710	-24.52	20240219	3600	19.72	20241210	2.72	N	032750	500	45 억	77783	N	N	N	N
74	20250217	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	210	2	5.10	228369160	53325	35.23	4165	4370	4120	5350	2885	4120	4282.17	0.93	-5826	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	391	333.08	0.42	12	0.59	13.00	10228.00	5710	20240219	-24.17	3600	20241210	20.28	4450	-2.70	20250214	3910	10.74	20250203	5710	-24.17	20240219	3600	20.28	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
75	20250217	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	140	2	3.40	197375655	46132	30.48	4165	4370	4120	5350	2885	4120	4278.50	0.93	-5029	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	385	327.69	0.42	12	0.51	13.00	10228.00	5710	20240219	-25.39	3600	20241210	18.33	4450	-4.27	20250214	3910	8.95	20250203	5710	-25.39	20240219	3600	18.33	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
76	20250217	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	165	2	4.00	187704480	43867	28.98	4165	4370	4120	5350	2885	4120	4278.94	0.93	-4866	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	387	329.62	0.42	12	0.49	13.00	10228.00	5710	20240219	-24.96	3600	20241210	19.03	4450	-3.71	20250214	3910	9.59	20250203	5710	-24.96	20240219	3600	19.03	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
77	20250217	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	170	2	4.13	175720395	41067	27.13	4165	4370	4120	5350	2885	4120	4278.87	0.93	-4890	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	387	330.00	0.42	12	0.45	13.00	10228.00	5710	20240219	-24.87	3600	20241210	19.17	4450	-3.60	20250214	3910	9.72	20250203	5710	-24.87	20240219	3600	19.17	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
78	20250217	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	105	2	2.55	44260440	10575	6.99	4165	4245	4120	5350	2885	4120	4185.38	0.93	-1189	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	382	325.00	0.41	12	0.12	13.00	10228.00	5710	20240219	-26.01	3600	20241210	17.36	4450	-5.06	20250214	3910	8.06	20250203	5710	-26.01	20240219	3600	17.36	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
79	20250217	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	80	2	1.94	35455560	8492	5.61	4165	4245	4120	5350	2885	4120	4175.17	0.93	-136	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	379	323.08	0.41	12	0.09	13.00	10228.00	5710	20240219	-26.44	3600	20241210	16.67	4450	-5.62	20250214	3910	7.42	20250203	5710	-26.44	20240219	3600	16.67	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
80	20250217	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	40	2	0.97	18142405	4369	2.89	4165	4175	4120	5350	2885	4120	4152.53	0.93	1	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	376	320.00	0.41	12	0.05	13.00	10228.00	5710	20240219	-27.15	3600	20241210	15.56	4450	-6.52	20250214	3910	6.39	20250203	5710	-27.15	20240219	3600	15.56	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
81	20250217	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	35	2	0.85	1811640	435	0.29	4165	4165	4155	5350	2885	4120	4164.69	0.93	-14	4640	4380	4190	3930	3740	4510	4060	45	1230	500	2880	5	1	9031122	375	319.62	0.41	12	0.00	13.00	10228.00	5710	20240219	-27.23	3600	20241210	15.42	4450	-6.63	20250214	3910	6.27	20250203	5710	-27.23	20240219	3600	15.42	20241210	2.74	N	032750	500	45 억	83591	N	N	N	N
82	20250214	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	20	2	0.49	623207505	148308	983.02	4100	4450	4000	5330	2870	4100	4202.12	0.89	2258	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	372	316.92	0.40	12	1.64	13.00	10228.00	5710	20240219	-27.85	3600	20241210	14.44	4450	-7.42	20250214	3910	5.37	20250203	5710	-27.85	20240219	3600	14.44	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
83	20250214	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	20	2	0.49	611349680	145433	963.96	4100	4450	4000	5330	2870	4100	4203.65	0.89	2039	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	372	316.92	0.40	12	1.61	13.00	10228.00	5710	20240219	-27.85	3600	20241210	14.44	4450	-7.42	20250214	3910	5.37	20250203	5710	-27.85	20240219	3600	14.44	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
84	20250214	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	45	2	1.10	596131135	141766	939.66	4100	4450	4000	5330	2870	4100	4205.04	0.89	1339	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	374	318.85	0.41	12	1.57	13.00	10228.00	5710	20240219	-27.41	3600	20241210	15.14	4450	-6.85	20250214	3910	6.01	20250203	5710	-27.41	20240219	3600	15.14	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
85	20250214	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	55	2	1.34	581549970	138227	916.20	4100	4450	4000	5330	2870	4100	4207.21	0.89	614	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	375	319.62	0.41	12	1.53	13.00	10228.00	5710	20240219	-27.23	3600	20241210	15.42	4450	-6.63	20250214	3910	6.27	20250203	5710	-27.23	20240219	3600	15.42	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
86	20250214	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	20	2	0.49	559817110	132980	881.42	4100	4450	4000	5330	2870	4100	4209.78	0.89	148	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	372	316.92	0.40	12	1.47	13.00	10228.00	5710	20240219	-27.85	3600	20241210	14.44	4450	-7.42	20250214	3910	5.37	20250203	5710	-27.85	20240219	3600	14.44	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
87	20250214	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	40	2	0.98	69929945	17008	112.73	4100	4140	4060	5330	2870	4100	4111.59	0.89	-522	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	374	318.46	0.40	12	0.19	13.00	10228.00	5710	20240219	-27.50	3600	20241210	15.00	4385	-5.59	20250106	3910	5.88	20250203	5710	-27.50	20240219	3600	15.00	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
88	20250214	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	25	2	0.61	57577665	14010	92.86	4100	4135	4060	5330	2870	4100	4109.75	0.89	-120	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	373	317.31	0.40	12	0.16	13.00	10228.00	5710	20240219	-27.76	3600	20241210	14.58	4385	-5.93	20250106	3910	5.50	20250203	5710	-27.76	20240219	3600	14.58	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
89	20250214	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	0	3	0.00	471505	115	0.76	4100	4105	4100	5330	2870	4100	4100.04	0.89	-7	4163	4131	4068	4036	3973	4147	4052	45	1230	500	2870	5	1	9031122	370	315.38	0.40	12	0.00	13.00	10228.00	5710	20240219	-28.20	3600	20241210	13.89	4385	-6.50	20250106	3910	4.86	20250203	5710	-28.20	20240219	3600	13.89	20241210	2.82	N	032750	500	45 억	80438	N	N	N	N
90	20250213	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	75	2	1.86	61105000	15086	76.88	4025	4100	4005	5230	2820	4025	4050.44	0.88	-604	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	370	315.38	0.40	12	0.17	13.00	10228.00	5710	20240219	-28.20	3600	20241210	13.89	4385	-6.50	20250106	3910	4.86	20250203	5710	-28.20	20240219	3600	13.89	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
91	20250213	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	55	2	1.37	53848755	13314	67.85	4025	4100	4005	5230	2820	4025	4044.52	0.88	-385	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	368	313.85	0.40	12	0.15	13.00	10228.00	5710	20240219	-28.55	3600	20241210	13.33	4385	-6.96	20250106	3910	4.35	20250203	5710	-28.55	20240219	3600	13.33	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
92	20250213	140406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	40	2	0.99	48472735	11990	61.10	4025	4100	4005	5230	2820	4025	4042.76	0.88	-431	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	367	312.69	0.40	12	0.13	13.00	10228.00	5710	20240219	-28.81	3600	20241210	12.92	4385	-7.30	20250106	3910	3.96	20250203	5710	-28.81	20240219	3600	12.92	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
93	20250213	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	35	2	0.87	42496260	10517	53.59	4025	4100	4005	5230	2820	4025	4040.72	0.88	-474	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	367	312.31	0.40	12	0.12	13.00	10228.00	5710	20240219	-28.90	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
94	20250213	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	35	2	0.87	40560185	10038	51.15	4025	4100	4005	5230	2820	4025	4040.66	0.88	-559	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	367	312.31	0.40	12	0.11	13.00	10228.00	5710	20240219	-28.90	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
95	20250213	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	5	2	0.12	38968190	9644	49.14	4025	4100	4005	5230	2820	4025	4040.67	0.88	-540	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	364	310.00	0.39	12	0.11	13.00	10228.00	5710	20240219	-29.42	3600	20241210	11.94	4385	-8.10	20250106	3910	3.07	20250203	5710	-29.42	20240219	3600	11.94	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
96	20250213	100406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	5	2	0.12	36738410	9090	46.32	4025	4100	4005	5230	2820	4025	4041.63	0.88	-726	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	364	310.00	0.39	12	0.10	13.00	10228.00	5710	20240219	-29.42	3600	20241210	11.94	4385	-8.10	20250106	3910	3.07	20250203	5710	-29.42	20240219	3600	11.94	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
97	20250213	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	25	2	0.62	145075	36	0.18	4025	4050	4025	5230	2820	4025	4029.86	0.88	-9	4141	4082	4051	3992	3961	4067	3977	45	1205	500	2810	5	1	9031122	366	311.54	0.40	12	0.00	13.00	10228.00	5710	20240219	-29.07	3600	20241210	12.50	4385	-7.64	20250106	3910	3.58	20250203	5710	-29.07	20240219	3600	12.50	20241210	2.75	N	032750	500	45 억	79666	N	N	N	N
98	20250212	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-80	5	-1.95	79455920	19624	66.77	4105	4110	4020	5330	2875	4105	4048.88	0.89	-980	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	364	309.62	0.39	12	0.22	13.00	10228.00	5750	20240130	-30.00	3600	20241210	11.81	4385	-8.21	20250106	3910	2.94	20250203	5710	-29.51	20240219	3600	11.81	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
99	20250212	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-75	5	-1.83	70012490	17280	58.79	4105	4110	4020	5330	2875	4105	4051.60	0.89	-489	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	364	310.00	0.39	12	0.19	13.00	10228.00	5750	20240130	-29.91	3600	20241210	11.94	4385	-8.10	20250106	3910	3.07	20250203	5710	-29.42	20240219	3600	11.94	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
100	20250212	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-45	5	-1.10	45185525	11124	37.85	4105	4110	4020	5330	2875	4105	4061.92	0.89	-447	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	367	312.31	0.40	12	0.12	13.00	10228.00	5750	20240130	-29.39	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
101	20250212	130404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-45	5	-1.10	42609005	10488	35.68	4105	4110	4020	5330	2875	4105	4062.58	0.89	-373	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	367	312.31	0.40	12	0.12	13.00	10228.00	5750	20240130	-29.39	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
102	20250212	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-30	5	-0.73	36264425	8923	30.36	4105	4110	4020	5330	2875	4105	4064.08	0.89	-360	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	368	313.46	0.40	12	0.10	13.00	10228.00	5750	20240130	-29.13	3600	20241210	13.19	4385	-7.07	20250106	3910	4.22	20250203	5710	-28.63	20240219	3600	13.19	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
103	20250212	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-35	5	-0.85	33834100	8325	28.32	4105	4110	4020	5330	2875	4105	4064.08	0.89	-349	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	368	313.08	0.40	12	0.09	13.00	10228.00	5750	20240130	-29.22	3600	20241210	13.06	4385	-7.18	20250106	3910	4.09	20250203	5710	-28.72	20240219	3600	13.06	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
104	20250212	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-45	5	-1.10	30077185	7400	25.18	4105	4110	4020	5330	2875	4105	4064.40	0.89	-372	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	367	312.31	0.40	12	0.08	13.00	10228.00	5750	20240130	-29.39	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
105	20250212	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	0	3	0.00	5724205	1397	4.75	4105	4110	4090	5330	2875	4105	4097.41	0.89	-255	4215	4160	4105	4050	3995	4132	4022	45	1225	500	2870	5	1	9031122	371	315.77	0.40	12	0.02	13.00	10228.00	5750	20240130	-28.61	3600	20241210	14.03	4385	-6.39	20250106	3910	4.99	20250203	5710	-28.11	20240219	3600	14.03	20241210	2.72	N	032750	500	45 억	80640	N	N	N	N
106	20250211	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-35	5	-0.85	119931965	29387	123.95	4160	4160	4050	5380	2900	4140	4081.12	0.90	-1598	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	371	315.77	0.40	12	0.33	13.00	10228.00	5750	20240130	-28.61	3600	20241210	14.03	4385	-6.39	20250106	3910	4.99	20250203	5710	-28.11	20240219	3600	14.03	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
107	20250211	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-50	5	-1.21	116748615	28608	120.66	4160	4160	4050	5380	2900	4140	4080.98	0.90	-1538	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	369	314.62	0.40	12	0.32	13.00	10228.00	5750	20240130	-28.87	3600	20241210	13.61	4385	-6.73	20250106	3910	4.60	20250203	5710	-28.37	20240219	3600	13.61	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
108	20250211	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-40	5	-0.97	29552140	7156	30.18	4160	4160	4095	5380	2900	4140	4129.70	0.90	-1644	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	370	315.38	0.40	12	0.08	13.00	10228.00	5750	20240130	-28.70	3600	20241210	13.89	4385	-6.50	20250106	3910	4.86	20250203	5710	-28.20	20240219	3600	13.89	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
109	20250211	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	20307525	4910	20.71	4160	4160	4115	5380	2900	4140	4135.95	0.90	-1642	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	374	318.85	0.41	12	0.05	13.00	10228.00	5750	20240130	-27.91	3600	20241210	15.14	4385	-5.47	20250106	3910	6.01	20250203	5710	-27.41	20240219	3600	15.14	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
110	20250211	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	19719725	4768	20.11	4160	4160	4115	5380	2900	4140	4135.85	0.90	-1635	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	374	318.85	0.41	12	0.05	13.00	10228.00	5750	20240130	-27.91	3600	20241210	15.14	4385	-5.47	20250106	3910	6.01	20250203	5710	-27.41	20240219	3600	15.14	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
111	20250211	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-5	5	-0.12	19123150	4624	19.50	4160	4160	4115	5380	2900	4140	4135.63	0.90	-1634	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	373	318.08	0.40	12	0.05	13.00	10228.00	5750	20240130	-28.09	3600	20241210	14.86	4385	-5.70	20250106	3910	5.75	20250203	5710	-27.58	20240219	3600	14.86	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
112	20250211	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-5	5	-0.12	18011865	4355	18.37	4160	4160	4115	5380	2900	4140	4135.90	0.90	-1558	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	373	318.08	0.40	12	0.05	13.00	10228.00	5750	20240130	-28.09	3600	20241210	14.86	4385	-5.70	20250106	3910	5.75	20250203	5710	-27.58	20240219	3600	14.86	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
113	20250211	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	7688640	1853	7.82	4160	4160	4135	5380	2900	4140	4149.29	0.90	-213	4256	4197	4091	4032	3926	4227	4062	45	1240	500	2890	5	1	9031122	374	318.85	0.41	12	0.02	13.00	10228.00	5750	20240130	-27.91	3600	20241210	15.14	4385	-5.47	20250106	3910	6.01	20250203	5710	-27.41	20240219	3600	15.14	20241210	2.73	N	032750	500	45 억	80997	N	N	N	N
114	20250210	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	75	2	1.85	94906480	23584	221.47	4065	4150	3985	5280	2850	4065	4023.84	0.90	-3110	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	374	318.46	0.40	12	0.26	13.00	10228.00	5750	20240130	-28.00	3600	20241210	15.00	4385	-5.59	20250106	3910	5.88	20250203	5710	-27.50	20240219	3600	15.00	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
115	20250210	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-40	5	-0.98	83624510	20827	195.58	4065	4065	3985	5280	2850	4065	4015.20	0.90	-2261	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	364	309.62	0.39	12	0.23	13.00	10228.00	5750	20240130	-30.00	3600	20241210	11.81	4385	-8.21	20250106	3910	2.94	20250203	5710	-29.51	20240219	3600	11.81	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
116	20250210	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-15	5	-0.37	42614315	10606	99.60	4065	4065	3985	5280	2850	4065	4017.94	0.90	-2414	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	366	311.54	0.40	12	0.12	13.00	10228.00	5750	20240130	-29.57	3600	20241210	12.50	4385	-7.64	20250106	3910	3.58	20250203	5710	-29.07	20240219	3600	12.50	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
117	20250210	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-15	5	-0.37	38096745	9488	89.10	4065	4065	3985	5280	2850	4065	4015.26	0.90	-2330	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	366	311.54	0.40	12	0.11	13.00	10228.00	5750	20240130	-29.57	3600	20241210	12.50	4385	-7.64	20250106	3910	3.58	20250203	5710	-29.07	20240219	3600	12.50	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
118	20250210	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-5	5	-0.12	37971065	9457	88.81	4065	4065	3985	5280	2850	4065	4015.13	0.90	-2305	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	367	312.31	0.40	12	0.10	13.00	10228.00	5750	20240130	-29.39	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
119	20250210	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	0	3	0.00	37877815	9434	88.59	4065	4065	3985	5280	2850	4065	4015.03	0.90	-2300	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	367	312.69	0.40	12	0.10	13.00	10228.00	5750	20240130	-29.30	3600	20241210	12.92	4385	-7.30	20250106	3910	3.96	20250203	5710	-28.81	20240219	3600	12.92	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
120	20250210	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-60	5	-1.48	16843710	4192	39.37	4065	4065	3985	5280	2850	4065	4018.06	0.90	-2627	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	362	308.08	0.39	12	0.05	13.00	10228.00	5750	20240130	-30.35	3600	20241210	11.25	4385	-8.67	20250106	3910	2.43	20250203	5710	-29.86	20240219	3600	11.25	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
121	20250210	090359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	-20	5	-0.49	3632695	895	8.40	4065	4065	4040	5280	2850	4065	4058.88	0.90	-172	4148	4106	4078	4036	4008	4127	4057	45	1215	500	2840	5	1	9031122	365	311.15	0.40	12	0.01	13.00	10228.00	5750	20240130	-29.65	3600	20241210	12.36	4385	-7.75	20250106	3910	3.45	20250203	5710	-29.16	20240219	3600	12.36	20241210	2.74	N	032750	500	45 억	81544	N	N	N	N
122	20250207	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-30	5	-0.73	43320760	10648	94.62	4060	4120	4050	5320	2870	4095	4068.44	0.91	-679	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	367	312.69	0.40	12	0.12	13.00	10228.00	5750	20240130	-29.30	3600	20241210	12.92	4385	-7.30	20250106	3910	3.96	20250203	5710	-28.81	20240219	3600	12.92	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
123	20250207	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-35	5	-0.85	42199705	10372	92.17	4060	4120	4050	5320	2870	4095	4068.62	0.91	-561	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	367	312.31	0.40	12	0.11	13.00	10228.00	5750	20240130	-29.39	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
124	20250207	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-30	5	-0.73	34984955	8591	76.34	4060	4120	4055	5320	2870	4095	4072.28	0.91	-514	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	367	312.69	0.40	12	0.10	13.00	10228.00	5750	20240130	-29.30	3600	20241210	12.92	4385	-7.30	20250106	3910	3.96	20250203	5710	-28.81	20240219	3600	12.92	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
125	20250207	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-40	5	-0.98	29511845	7243	64.37	4060	4120	4055	5320	2870	4095	4074.53	0.91	-460	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	366	311.92	0.40	12	0.08	13.00	10228.00	5750	20240130	-29.48	3600	20241210	12.64	4385	-7.53	20250106	3910	3.71	20250203	5710	-28.98	20240219	3600	12.64	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
126	20250207	120355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-35	5	-0.85	26425930	6483	57.61	4060	4120	4060	5320	2870	4095	4076.19	0.91	-442	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	367	312.31	0.40	12	0.07	13.00	10228.00	5750	20240130	-29.39	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
127	20250207	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-20	5	-0.49	14660710	3599	31.98	4060	4120	4060	5320	2870	4095	4073.55	0.91	-382	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	368	313.46	0.40	12	0.04	13.00	10228.00	5750	20240130	-29.13	3600	20241210	13.19	4385	-7.07	20250106	3910	4.22	20250203	5710	-28.63	20240219	3600	13.19	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
128	20250207	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-20	5	-0.49	13275740	3259	28.96	4060	4120	4060	5320	2870	4095	4073.56	0.91	-382	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	368	313.46	0.40	12	0.04	13.00	10228.00	5750	20240130	-29.13	3600	20241210	13.19	4385	-7.07	20250106	3910	4.22	20250203	5710	-28.63	20240219	3600	13.19	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
129	20250207	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-30	5	-0.73	9004870	2214	19.67	4060	4095	4060	5320	2870	4095	4067.23	0.91	-83	4168	4131	4078	4041	3988	4150	4060	45	1225	500	2860	5	1	9031122	367	312.69	0.40	12	0.02	13.00	10228.00	5750	20240130	-29.30	3600	20241210	12.92	4385	-7.30	20250106	3910	3.96	20250203	5710	-28.81	20240219	3600	12.92	20241210	2.68	N	032750	500	45 억	82216	N	N	N	N
130	20250206	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	5	2	0.12	45868590	11248	44.86	4040	4115	4025	5310	2865	4090	4077.93	0.91	-2824	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	370	315.00	0.40	12	0.12	13.00	10228.00	5750	20240130	-28.78	3600	20241210	13.75	4385	-6.61	20250106	3910	4.73	20250203	5710	-28.28	20240219	3600	13.75	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
131	20250206	150349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-20	5	-0.49	43058605	10559	42.11	4040	4115	4025	5310	2865	4090	4077.91	0.91	-2819	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	368	313.08	0.40	12	0.12	13.00	10228.00	5750	20240130	-29.22	3600	20241210	13.06	4385	-7.18	20250106	3910	4.09	20250203	5710	-28.72	20240219	3600	13.06	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
132	20250206	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-25	5	-0.61	37667940	9231	36.82	4040	4115	4025	5310	2865	4090	4080.59	0.91	-2848	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	367	312.69	0.40	12	0.10	13.00	10228.00	5750	20240130	-29.30	3600	20241210	12.92	4385	-7.30	20250106	3910	3.96	20250203	5710	-28.81	20240219	3600	12.92	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
133	20250206	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	5	2	0.12	32892900	8057	32.14	4040	4115	4040	5310	2865	4090	4082.52	0.91	-2894	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	370	315.00	0.40	12	0.09	13.00	10228.00	5750	20240130	-28.78	3600	20241210	13.75	4385	-6.61	20250106	3910	4.73	20250203	5710	-28.28	20240219	3600	13.75	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
134	20250206	120347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	0	3	0.00	31506365	7718	30.78	4040	4115	4040	5310	2865	4090	4082.19	0.91	-2892	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	369	314.62	0.40	12	0.09	13.00	10228.00	5750	20240130	-28.87	3600	20241210	13.61	4385	-6.73	20250106	3910	4.60	20250203	5710	-28.37	20240219	3600	13.61	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
135	20250206	110341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-15	5	-0.37	20534220	5031	20.07	4040	4115	4040	5310	2865	4090	4081.54	0.91	-2761	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	368	313.46	0.40	12	0.06	13.00	10228.00	5750	20240130	-29.13	3600	20241210	13.19	4385	-7.07	20250106	3910	4.22	20250203	5710	-28.63	20240219	3600	13.19	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
136	20250206	100348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-10	5	-0.24	10091530	2471	9.86	4040	4115	4040	5310	2865	4090	4083.99	0.91	-295	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	368	313.85	0.40	12	0.03	13.00	10228.00	5750	20240130	-29.04	3600	20241210	13.33	4385	-6.96	20250106	3910	4.35	20250203	5710	-28.55	20240219	3600	13.33	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
137	20250206	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	0	3	0.00	1011210	250	1.00	4040	4090	4040	5310	2865	4090	4044.84	0.91	29	4176	4132	4081	4037	3986	4107	4012	45	1220	500	2860	5	1	9031122	369	314.62	0.40	12	0.00	13.00	10228.00	5750	20240130	-28.87	3600	20241210	13.61	4385	-6.73	20250106	3910	4.60	20250203	5710	-28.37	20240219	3600	13.61	20241210	2.68	N	032750	500	45 억	82288	N	N	N	N
138	20250205	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	10	2	0.25	101611530	25008	93.23	4100	4125	4030	5300	2860	4080	4063.16	0.92	-3166	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	369	314.62	0.40	12	0.28	13.00	10228.00	5750	20240130	-28.87	3600	20241210	13.61	4385	-6.73	20250106	3910	4.60	20250203	5710	-28.37	20240219	3600	13.61	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
139	20250205	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	0	3	0.00	97215485	23931	89.21	4100	4125	4030	5300	2860	4080	4062.32	0.92	-3155	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	368	313.85	0.40	12	0.26	13.00	10228.00	5750	20240130	-29.04	3600	20241210	13.33	4385	-6.96	20250106	3910	4.35	20250203	5710	-28.55	20240219	3600	13.33	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
140	20250205	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-5	5	-0.12	82877795	20411	76.09	4100	4125	4030	5300	2860	4080	4060.45	0.92	-1879	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	368	313.46	0.40	12	0.23	13.00	10228.00	5750	20240130	-29.13	3600	20241210	13.19	4385	-7.07	20250106	3910	4.22	20250203	5710	-28.63	20240219	3600	13.19	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
141	20250205	130346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-40	5	-0.98	48111895	11806	44.01	4100	4125	4030	5300	2860	4080	4075.21	0.92	-1163	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	365	310.77	0.39	12	0.13	13.00	10228.00	5750	20240130	-29.74	3600	20241210	12.22	4385	-7.87	20250106	3910	3.32	20250203	5710	-29.25	20240219	3600	12.22	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
142	20250205	120346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-45	5	-1.10	44149820	10825	40.36	4100	4125	4030	5300	2860	4080	4078.51	0.92	-1557	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	364	310.38	0.39	12	0.12	13.00	10228.00	5750	20240130	-29.83	3600	20241210	12.08	4385	-7.98	20250106	3910	3.20	20250203	5710	-29.33	20240219	3600	12.08	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
143	20250205	110344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-20	5	-0.49	20747400	5058	18.86	4100	4125	4060	5300	2860	4080	4101.90	0.92	-1484	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	367	312.31	0.40	12	0.06	13.00	10228.00	5750	20240130	-29.39	3600	20241210	12.78	4385	-7.41	20250106	3910	3.84	20250203	5710	-28.90	20240219	3600	12.78	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
144	20250205	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	25	2	0.61	12619820	3075	11.46	4100	4125	4100	5300	2860	4080	4104.01	0.92	-1045	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	371	315.77	0.40	12	0.03	13.00	10228.00	5750	20240130	-28.61	3600	20241210	14.03	4385	-6.39	20250106	3910	4.99	20250203	5710	-28.11	20240219	3600	14.03	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
145	20250205	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	20	2	0.49	545515	133	0.50	4100	4125	4100	5300	2860	4080	4101.62	0.92	18	4206	4142	4036	3972	3866	4175	4005	45	1220	500	2850	5	1	9031122	370	315.38	0.40	12	0.00	13.00	10228.00	5750	20240130	-28.70	3600	20241210	13.89	4385	-6.50	20250106	3910	4.86	20250203	5710	-28.20	20240219	3600	13.89	20241210	2.69	N	032750	500	45 억	82712	N	N	N	N
146	20250204	160342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	160	2	4.08	107978440	26769	109.65	3945	4100	3930	5090	2745	3920	4033.71	0.89	1871	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	368	313.85	0.40	12	0.30	13.00	10228.00	5750	20240130	-29.04	3600	20241210	13.33	4385	-6.96	20250106	3910	4.35	20250203	5710	-28.55	20240219	3600	13.33	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N
147	20250204	150343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	70	2	1.79	104282925	25850	105.89	3945	4100	3930	5090	2745	3920	4034.16	0.89	1950	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	360	306.92	0.39	12	0.29	13.00	10228.00	5750	20240130	-30.61	3600	20241210	10.83	4385	-9.01	20250106	3910	2.05	20250203	5710	-30.12	20240219	3600	10.83	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N
148	20250204	140342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	180	2	4.59	91710265	22711	93.03	3945	4100	3930	5090	2745	3920	4038.14	0.89	547	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	370	315.38	0.40	12	0.25	13.00	10228.00	5750	20240130	-28.70	3600	20241210	13.89	4385	-6.50	20250106	3910	4.86	20250203	5710	-28.20	20240219	3600	13.89	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N
149	20250204	130342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	180	2	4.59	78602010	19496	79.86	3945	4100	3930	5090	2745	3920	4031.70	0.89	347	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	370	315.38	0.40	12	0.22	13.00	10228.00	5750	20240130	-28.70	3600	20241210	13.89	4385	-6.50	20250106	3910	4.86	20250203	5710	-28.20	20240219	3600	13.89	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N
150	20250204	120346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	125	2	3.19	52293265	13045	53.43	3945	4075	3930	5090	2745	3920	4008.68	0.89	-191	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	365	311.15	0.40	12	0.14	13.00	10228.00	5750	20240130	-29.65	3600	20241210	12.36	4385	-7.75	20250106	3910	3.45	20250203	5710	-29.16	20240219	3600	12.36	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N
151	20250204	110338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	135	2	3.44	34403155	8635	35.37	3945	4075	3930	5090	2745	3920	3984.15	0.89	191	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	366	311.92	0.40	12	0.10	13.00	10228.00	5750	20240130	-29.48	3600	20241210	12.64	4385	-7.53	20250106	3910	3.71	20250203	5710	-28.98	20240219	3600	12.64	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N
152	20250204	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	80	2	2.04	22916500	5776	23.66	3945	4020	3930	5090	2745	3920	3967.54	0.89	162	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	361	307.69	0.39	12	0.06	13.00	10228.00	5750	20240130	-30.43	3600	20241210	11.11	4385	-8.78	20250106	3910	2.30	20250203	5710	-29.95	20240219	3600	11.11	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N
153	20250204	090341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	40	2	1.02	9129795	2311	9.47	3945	3960	3930	5090	2745	3920	3950.58	0.89	139	4040	3980	3945	3885	3850	3962	3867	45	1170	500	2740	5	1	9031122	358	304.62	0.39	12	0.03	13.00	10228.00	5750	20240130	-31.13	3600	20241210	10.00	4385	-9.69	20250106	3910	1.28	20250203	5710	-30.65	20240219	3600	10.00	20241210	2.71	N	032750	500	45 억	80823	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History