KissMeData/037070/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-140	5	-2.61	284266290	54051	112.92	5370	5430	5140	6980	3760	5370	5258.79	0.73	-4018	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1046	134.10	1.01	12	0.27	39.00	5160.00	12130	20240624	-56.88	4440	20241209	17.79	5710	-8.41	20250113	4600	13.70	20250102	12130	-56.88	20240624	4440	17.79	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
3	20250228	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-140	5	-2.61	246442190	46813	97.80	5370	5430	5140	6980	3760	5370	5263.92	0.73	2086	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1046	134.10	1.01	12	0.23	39.00	5160.00	12130	20240624	-56.88	4440	20241209	17.79	5710	-8.41	20250113	4600	13.70	20250102	12130	-56.88	20240624	4440	17.79	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
4	20250228	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-140	5	-2.61	232530850	44147	92.23	5370	5430	5140	6980	3760	5370	5266.70	0.73	2447	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1046	134.10	1.01	12	0.22	39.00	5160.00	12130	20240624	-56.88	4440	20241209	17.79	5710	-8.41	20250113	4600	13.70	20250102	12130	-56.88	20240624	4440	17.79	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
5	20250228	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-140	5	-2.61	200108500	37899	79.18	5370	5430	5200	6980	3760	5370	5279.54	0.73	1871	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1046	134.10	1.01	12	0.19	39.00	5160.00	12130	20240624	-56.88	4440	20241209	17.79	5710	-8.41	20250113	4600	13.70	20250102	12130	-56.88	20240624	4440	17.79	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
6	20250228	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-100	5	-1.86	129295920	24345	50.86	5370	5430	5270	6980	3760	5370	5310.47	0.73	-223	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1054	135.13	1.02	12	0.12	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
7	20250228	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-90	5	-1.68	112490830	21161	44.21	5370	5430	5270	6980	3760	5370	5315.41	0.73	-1116	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1056	135.38	1.02	12	0.11	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
8	20250228	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-20	5	-0.37	44115110	8253	17.24	5370	5430	5300	6980	3760	5370	5344.70	0.73	-3254	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1070	137.18	1.04	12	0.04	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
9	20250228	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	0	3	0.00	5176230	964	2.01	5370	5430	5350	6980	3760	5370	5369.40	0.73	-579	5683	5526	5443	5286	5203	5485	5245	100	1610	500	3860	10	1	20000000	1074	137.69	1.04	12	0.00	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.45	N	037070	500	100 억	145577	N	N	N	N
10	20250227	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-200	5	-3.59	260708320	47816	180.78	5570	5600	5360	7240	3900	5570	5452.32	0.74	-3066	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1074	137.69	1.04	12	0.24	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
11	20250227	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-200	5	-3.59	244933250	44884	169.69	5570	5600	5360	7240	3900	5570	5457.03	0.74	-2594	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1074	137.69	1.04	12	0.22	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
12	20250227	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-170	5	-3.05	199705820	36501	138.00	5570	5600	5360	7240	3900	5570	5471.24	0.74	-4248	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1080	138.46	1.05	12	0.18	39.00	5160.00	12130	20240624	-55.48	4440	20241209	21.62	5710	-5.43	20250113	4600	17.39	20250102	12130	-55.48	20240624	4440	21.62	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
13	20250227	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-170	5	-3.05	191880310	35051	132.52	5570	5600	5360	7240	3900	5570	5474.32	0.74	-4209	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1080	138.46	1.05	12	0.18	39.00	5160.00	12130	20240624	-55.48	4440	20241209	21.62	5710	-5.43	20250113	4600	17.39	20250102	12130	-55.48	20240624	4440	21.62	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
14	20250227	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-160	5	-2.87	148015630	26916	101.76	5570	5600	5400	7240	3900	5570	5499.17	0.74	-4715	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1082	138.72	1.05	12	0.13	39.00	5160.00	12130	20240624	-55.40	4440	20241209	21.85	5710	-5.25	20250113	4600	17.61	20250102	12130	-55.40	20240624	4440	21.85	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
15	20250227	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-20	5	-0.36	64656970	11611	43.90	5570	5600	5530	7240	3900	5570	5568.60	0.74	-688	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1110	142.31	1.08	12	0.06	39.00	5160.00	12130	20240624	-54.25	4440	20241209	25.00	5710	-2.80	20250113	4600	20.65	20250102	12130	-54.25	20240624	4440	25.00	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
16	20250227	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	10	2	0.18	44189460	7924	29.96	5570	5600	5540	7240	3900	5570	5576.66	0.74	-183	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1116	143.08	1.08	12	0.04	39.00	5160.00	12130	20240624	-54.00	4440	20241209	25.68	5710	-2.28	20250113	4600	21.30	20250102	12130	-54.00	20240624	4440	25.68	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
17	20250227	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	30	2	0.54	1544180	277	1.05	5570	5600	5570	7240	3900	5570	5574.66	0.74	-138	5663	5616	5553	5506	5443	5640	5530	100	1670	500	4010	10	1	20000000	1120	143.59	1.09	12	0.00	39.00	5160.00	12130	20240624	-53.83	4440	20241209	26.13	5710	-1.93	20250113	4600	21.74	20250102	12130	-53.83	20240624	4440	26.13	20241209	1.45	N	037070	500	100 억	148369	N	N	N	N
18	20250226	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	20	2	0.36	145754110	26159	82.48	5540	5600	5490	7210	3890	5550	5571.86	0.75	-2058	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1114	142.82	1.08	12	0.13	39.00	5160.00	12130	20240624	-54.08	4440	20241209	25.45	5710	-2.45	20250113	4600	21.09	20250102	12130	-54.08	20240624	4440	25.45	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
19	20250226	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	10	2	0.18	141122300	25327	79.86	5540	5600	5490	7210	3890	5550	5572.01	0.75	-2181	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1112	142.56	1.08	12	0.13	39.00	5160.00	12130	20240624	-54.16	4440	20241209	25.23	5710	-2.63	20250113	4600	20.87	20250102	12130	-54.16	20240624	4440	25.23	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
20	20250226	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	115598280	20734	65.38	5540	5600	5490	7210	3890	5550	5575.30	0.75	-1831	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1116	143.08	1.08	12	0.10	39.00	5160.00	12130	20240624	-54.00	4440	20241209	25.68	5710	-2.28	20250113	4600	21.30	20250102	12130	-54.00	20240624	4440	25.68	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
21	20250226	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	100891150	18098	57.07	5540	5600	5490	7210	3890	5550	5574.71	0.75	-1173	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1116	143.08	1.08	12	0.09	39.00	5160.00	12130	20240624	-54.00	4440	20241209	25.68	5710	-2.28	20250113	4600	21.30	20250102	12130	-54.00	20240624	4440	25.68	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
22	20250226	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	91920360	16488	51.99	5540	5600	5490	7210	3890	5550	5574.99	0.75	-48	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1116	143.08	1.08	12	0.08	39.00	5160.00	12130	20240624	-54.00	4440	20241209	25.68	5710	-2.28	20250113	4600	21.30	20250102	12130	-54.00	20240624	4440	25.68	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
23	20250226	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	40	2	0.72	67197260	12060	38.03	5540	5600	5490	7210	3890	5550	5571.91	0.75	279	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1118	143.33	1.08	12	0.06	39.00	5160.00	12130	20240624	-53.92	4440	20241209	25.90	5710	-2.10	20250113	4600	21.52	20250102	12130	-53.92	20240624	4440	25.90	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
24	20250226	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	20	2	0.36	26946020	4856	15.31	5540	5590	5490	7210	3890	5550	5549.02	0.75	455	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1114	142.82	1.08	12	0.02	39.00	5160.00	12130	20240624	-54.08	4440	20241209	25.45	5710	-2.45	20250113	4600	21.09	20250102	12130	-54.08	20240624	4440	25.45	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
25	20250226	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-30	5	-0.54	7942130	1438	4.53	5540	5590	5490	7210	3890	5550	5523.04	0.75	352	5643	5596	5523	5476	5403	5620	5500	100	1660	500	3990	10	1	20000000	1104	141.54	1.07	12	0.01	39.00	5160.00	12130	20240624	-54.49	4440	20241209	24.32	5710	-3.33	20250113	4600	20.00	20250102	12130	-54.49	20240624	4440	24.32	20241209	1.48	N	037070	500	100 억	150389	N	N	N	N
26	20250225	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	70	2	1.28	174738720	31693	72.44	5500	5570	5450	7120	3840	5480	5513.56	0.76	-1542	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1110	142.31	1.08	12	0.16	39.00	5160.00	12130	20240624	-54.25	4440	20241209	25.00	5710	-2.80	20250113	4600	20.65	20250102	12130	-54.25	20240624	4440	25.00	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
27	20250225	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	70	2	1.28	154693760	28079	64.18	5500	5570	5450	7120	3840	5480	5509.34	0.76	-1846	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1110	142.31	1.08	12	0.14	39.00	5160.00	12130	20240624	-54.25	4440	20241209	25.00	5710	-2.80	20250113	4600	20.65	20250102	12130	-54.25	20240624	4440	25.00	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
28	20250225	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	60	2	1.09	142336310	25848	59.08	5500	5570	5450	7120	3840	5480	5506.77	0.76	-1866	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1108	142.05	1.07	12	0.13	39.00	5160.00	12130	20240624	-54.33	4440	20241209	24.77	5710	-2.98	20250113	4600	20.43	20250102	12130	-54.33	20240624	4440	24.77	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
29	20250225	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	60	2	1.09	120291350	21851	49.94	5500	5570	5450	7120	3840	5480	5505.19	0.76	-1922	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1108	142.05	1.07	12	0.11	39.00	5160.00	12130	20240624	-54.33	4440	20241209	24.77	5710	-2.98	20250113	4600	20.43	20250102	12130	-54.33	20240624	4440	24.77	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
30	20250225	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	50	2	0.91	114099450	20731	47.38	5500	5570	5450	7120	3840	5480	5503.92	0.76	-1953	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1106	141.79	1.07	12	0.10	39.00	5160.00	12130	20240624	-54.41	4440	20241209	24.55	5710	-3.15	20250113	4600	20.22	20250102	12130	-54.41	20240624	4440	24.55	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
31	20250225	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	80	2	1.46	89449260	16285	37.22	5500	5570	5450	7120	3840	5480	5492.82	0.76	-1312	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1112	142.56	1.08	12	0.08	39.00	5160.00	12130	20240624	-54.16	4440	20241209	25.23	5710	-2.63	20250113	4600	20.87	20250102	12130	-54.16	20240624	4440	25.23	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
32	20250225	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	10	2	0.18	49937560	9139	20.89	5500	5500	5450	7120	3840	5480	5464.05	0.76	-483	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1098	140.77	1.06	12	0.05	39.00	5160.00	12130	20240624	-54.74	4440	20241209	23.65	5710	-3.85	20250113	4600	19.35	20250102	12130	-54.74	20240624	4440	23.65	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
33	20250225	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-30	5	-0.55	6790320	1243	2.84	5500	5500	5450	7120	3840	5480	5461.35	0.76	-2	5613	5546	5433	5366	5253	5580	5400	100	1640	500	3940	10	1	20000000	1090	139.74	1.06	12	0.01	39.00	5160.00	12130	20240624	-55.07	4440	20241209	22.75	5710	-4.55	20250113	4600	18.48	20250102	12130	-55.07	20240624	4440	22.75	20241209	1.48	N	037070	500	100 억	151967	N	N	N	N
34	20250224	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	120	2	2.24	235765620	43646	239.60	5360	5500	5320	6960	3760	5360	5401.67	0.75	1722	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1096	140.51	1.06	12	0.22	39.00	5160.00	12130	20240624	-54.82	4440	20241209	23.42	5710	-4.03	20250113	4600	19.13	20250102	12130	-54.82	20240624	4440	23.42	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
35	20250224	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	130	2	2.43	217947510	40394	221.75	5360	5500	5320	6960	3760	5360	5395.54	0.75	2031	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1098	140.77	1.06	12	0.20	39.00	5160.00	12130	20240624	-54.74	4440	20241209	23.65	5710	-3.85	20250113	4600	19.35	20250102	12130	-54.74	20240624	4440	23.65	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
36	20250224	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	40	2	0.75	159860140	29745	163.29	5360	5420	5320	6960	3760	5360	5374.35	0.75	1935	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1080	138.46	1.05	12	0.15	39.00	5160.00	12130	20240624	-55.48	4440	20241209	21.62	5710	-5.43	20250113	4600	17.39	20250102	12130	-55.48	20240624	4440	21.62	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
37	20250224	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	60	2	1.12	131718320	24541	134.72	5360	5420	5320	6960	3760	5360	5367.28	0.75	1786	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1084	138.97	1.05	12	0.12	39.00	5160.00	12130	20240624	-55.32	4440	20241209	22.07	5710	-5.08	20250113	4600	17.83	20250102	12130	-55.32	20240624	4440	22.07	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
38	20250224	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	40	2	0.75	105329690	19654	107.89	5360	5420	5320	6960	3760	5360	5359.20	0.75	970	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1080	138.46	1.05	12	0.10	39.00	5160.00	12130	20240624	-55.48	4440	20241209	21.62	5710	-5.43	20250113	4600	17.39	20250102	12130	-55.48	20240624	4440	21.62	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
39	20250224	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	0	3	0.00	61732850	11551	63.41	5360	5370	5320	6960	3760	5360	5344.37	0.75	-519	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1072	137.44	1.04	12	0.06	39.00	5160.00	12130	20240624	-55.81	4440	20241209	20.72	5710	-6.13	20250113	4600	16.52	20250102	12130	-55.81	20240624	4440	20.72	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
40	20250224	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-20	5	-0.37	52132680	9754	53.55	5360	5370	5320	6960	3760	5360	5344.75	0.75	-455	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1068	136.92	1.03	12	0.05	39.00	5160.00	12130	20240624	-55.98	4440	20241209	20.27	5710	-6.48	20250113	4600	16.09	20250102	12130	-55.98	20240624	4440	20.27	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
41	20250224	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	10	2	0.19	8511800	1587	8.71	5360	5370	5340	6960	3760	5360	5363.45	0.75	-19	5400	5380	5340	5320	5280	5390	5330	100	1600	500	3850	10	1	20000000	1074	137.69	1.04	12	0.01	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.47	N	037070	500	100 억	150320	N	N	N	N
42	20250221	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	96779830	18195	80.24	5300	5360	5300	6890	3710	5300	5318.76	0.74	2030	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1072	137.44	1.04	12	0.09	39.00	5160.00	12130	20240624	-55.81	4440	20241209	20.72	5710	-6.13	20250113	4600	16.52	20250102	12130	-55.81	20240624	4440	20.72	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
43	20250221	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	92543560	17403	76.75	5300	5360	5300	6890	3710	5300	5317.68	0.74	2011	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1072	137.44	1.04	12	0.09	39.00	5160.00	12130	20240624	-55.81	4440	20241209	20.72	5710	-6.13	20250113	4600	16.52	20250102	12130	-55.81	20240624	4440	20.72	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
44	20250221	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	50	2	0.94	77032640	14505	63.97	5300	5360	5300	6890	3710	5300	5310.76	0.74	1817	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1070	137.18	1.04	12	0.07	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
45	20250221	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	40	2	0.75	72183290	13596	59.96	5300	5360	5300	6890	3710	5300	5309.16	0.74	1796	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1068	136.92	1.03	12	0.07	39.00	5160.00	12130	20240624	-55.98	4440	20241209	20.27	5710	-6.48	20250113	4600	16.09	20250102	12130	-55.98	20240624	4440	20.27	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
46	20250221	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	10	2	0.19	46833270	8826	38.92	5300	5360	5300	6890	3710	5300	5306.28	0.74	648	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1062	136.15	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
47	20250221	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	10	2	0.19	35753840	6737	29.71	5300	5360	5300	6890	3710	5300	5307.09	0.74	474	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1062	136.15	1.03	12	0.03	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
48	20250221	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	20	2	0.38	14511540	2733	12.05	5300	5360	5300	6890	3710	5300	5309.75	0.74	-121	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.01	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
49	20250221	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	10	2	0.19	2114840	399	1.76	5300	5360	5300	6890	3710	5300	5300.35	0.74	1	5420	5360	5330	5270	5240	5345	5255	100	1590	500	3810	10	1	20000000	1062	136.15	1.03	12	0.00	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.48	N	037070	500	100 억	148290	N	N	N	N
50	20250220	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-10	5	-0.19	121002930	22675	104.24	5360	5390	5300	6900	3720	5310	5336.40	0.75	-792	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1060	135.90	1.03	12	0.11	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
51	20250220	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	20	2	0.38	112961900	21159	97.27	5360	5390	5300	6900	3720	5310	5338.72	0.75	-651	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1066	136.67	1.03	12	0.11	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
52	20250220	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	40	2	0.75	97821400	18312	84.19	5360	5390	5300	6900	3720	5310	5341.93	0.75	-392	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1070	137.18	1.04	12	0.09	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
53	20250220	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	20	2	0.38	88791570	16619	76.40	5360	5390	5300	6900	3720	5310	5342.77	0.75	-538	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1066	136.67	1.03	12	0.08	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
54	20250220	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	40	2	0.75	57516950	10769	49.51	5360	5390	5300	6900	3720	5310	5340.97	0.75	-863	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1070	137.18	1.04	12	0.05	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
55	20250220	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	50	2	0.94	38963810	7304	33.58	5360	5390	5300	6900	3720	5310	5334.59	0.75	-2229	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1072	137.44	1.04	12	0.04	39.00	5160.00	12130	20240624	-55.81	4440	20241209	20.72	5710	-6.13	20250113	4600	16.52	20250102	12130	-55.81	20240624	4440	20.72	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
56	20250220	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	30	2	0.56	16831410	3152	14.49	5360	5390	5310	6900	3720	5310	5339.91	0.75	-2096	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1068	136.92	1.03	12	0.02	39.00	5160.00	12130	20240624	-55.98	4440	20241209	20.27	5710	-6.48	20250113	4600	16.09	20250102	12130	-55.98	20240624	4440	20.27	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
57	20250220	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	60	2	1.13	7042460	1317	6.05	5360	5390	5320	6900	3720	5310	5347.35	0.75	-1010	5396	5352	5316	5272	5236	5375	5295	100	1590	500	3820	10	1	20000000	1074	137.69	1.04	12	0.01	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.48	N	037070	500	100 억	149087	N	N	N	N
58	20250219	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-10	5	-0.19	113972200	21417	171.71	5280	5360	5280	6910	3730	5320	5321.58	0.75	-24	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1062	136.15	1.03	12	0.11	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
59	20250219	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	10	2	0.19	94870500	17821	142.88	5280	5360	5280	6910	3730	5320	5323.52	0.75	262	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1066	136.67	1.03	12	0.09	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
60	20250219	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	10	2	0.19	83358070	15657	125.53	5280	5360	5280	6910	3730	5320	5324.01	0.75	607	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1066	136.67	1.03	12	0.08	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
61	20250219	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	0	3	0.00	78199440	14688	117.76	5280	5360	5280	6910	3730	5320	5324.04	0.75	-19	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1064	136.41	1.03	12	0.07	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
62	20250219	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	40	2	0.75	67862360	12750	102.22	5280	5360	5280	6910	3730	5320	5322.54	0.75	-632	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1072	137.44	1.04	12	0.06	39.00	5160.00	12130	20240624	-55.81	4440	20241209	20.72	5710	-6.13	20250113	4600	16.52	20250102	12130	-55.81	20240624	4440	20.72	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
63	20250219	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	20	2	0.38	58655550	11029	88.42	5280	5350	5280	6910	3730	5320	5318.30	0.75	-83	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1068	136.92	1.03	12	0.06	39.00	5160.00	12130	20240624	-55.98	4440	20241209	20.27	5710	-6.48	20250113	4600	16.09	20250102	12130	-55.98	20240624	4440	20.27	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
64	20250219	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	10	2	0.19	40237170	7564	60.64	5280	5350	5280	6910	3730	5320	5319.56	0.75	-549	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1066	136.67	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
65	20250219	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-20	5	-0.38	8707020	1648	13.21	5280	5310	5280	6910	3730	5320	5283.39	0.75	2	5420	5370	5310	5260	5200	5395	5285	100	1590	500	3830	10	1	20000000	1060	135.90	1.03	12	0.01	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.44	N	037070	500	100 억	149117	N	N	N	N
66	20250218	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	20	2	0.38	64953800	12259	26.28	5280	5360	5250	6890	3710	5300	5298.42	0.74	570	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
67	20250218	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	20	2	0.38	61802990	11666	25.01	5280	5360	5250	6890	3710	5300	5297.70	0.74	662	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1064	136.41	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
68	20250218	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	30	2	0.57	59328070	11201	24.01	5280	5360	5250	6890	3710	5300	5296.68	0.74	756	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1066	136.67	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
69	20250218	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	30	2	0.57	49167730	9283	19.90	5280	5360	5250	6890	3710	5300	5296.53	0.74	52	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1066	136.67	1.03	12	0.05	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
70	20250218	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	10	2	0.19	41471240	7833	16.79	5280	5360	5250	6890	3710	5300	5294.43	0.74	-150	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1062	136.15	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
71	20250218	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	36831130	6958	14.92	5280	5360	5250	6890	3710	5300	5293.35	0.74	-328	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1058	135.64	1.03	12	0.03	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
72	20250218	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	0	3	0.00	12376290	2332	5.00	5280	5360	5280	6890	3710	5300	5307.16	0.74	-129	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1060	135.90	1.03	12	0.01	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
73	20250218	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	40	2	0.75	793800	149	0.32	5280	5360	5280	6890	3710	5300	5327.52	0.74	-8	5460	5380	5330	5250	5200	5355	5225	100	1590	500	3810	10	1	20000000	1068	136.92	1.03	12	0.00	39.00	5160.00	12130	20240624	-55.98	4440	20241209	20.27	5710	-6.48	20250113	4600	16.09	20250102	12130	-55.98	20240624	4440	20.27	20241209	1.43	N	037070	500	100 억	148553	N	N	N	N
74	20250217	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	0	3	0.00	249957850	46646	227.13	5360	5410	5280	6890	3710	5300	5358.61	0.73	3037	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1060	135.90	1.03	12	0.23	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
75	20250217	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	243105570	45354	220.84	5360	5410	5280	6890	3710	5300	5360.18	0.73	4263	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1058	135.64	1.03	12	0.23	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
76	20250217	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	50	2	0.94	193440260	35998	175.28	5360	5410	5300	6890	3710	5300	5373.64	0.73	148	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1070	137.18	1.04	12	0.18	39.00	5160.00	12130	20240624	-55.89	4440	20241209	20.50	5710	-6.30	20250113	4600	16.30	20250102	12130	-55.89	20240624	4440	20.50	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
77	20250217	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	70	2	1.32	187577190	34904	169.96	5360	5410	5300	6890	3710	5300	5374.09	0.73	125	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1074	137.69	1.04	12	0.17	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
78	20250217	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	70	2	1.32	182345920	33928	165.20	5360	5410	5300	6890	3710	5300	5374.50	0.73	123	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1074	137.69	1.04	12	0.17	39.00	5160.00	12130	20240624	-55.73	4440	20241209	20.95	5710	-5.95	20250113	4600	16.74	20250102	12130	-55.73	20240624	4440	20.95	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
79	20250217	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	100	2	1.89	169852590	31606	153.90	5360	5410	5300	6890	3710	5300	5374.06	0.73	-150	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1080	138.46	1.05	12	0.16	39.00	5160.00	12130	20240624	-55.48	4440	20241209	21.62	5710	-5.43	20250113	4600	17.39	20250102	12130	-55.48	20240624	4440	21.62	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
80	20250217	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	58946130	11046	53.79	5360	5360	5300	6890	3710	5300	5336.42	0.73	-1348	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1072	137.44	1.04	12	0.06	39.00	5160.00	12130	20240624	-55.81	4440	20241209	20.72	5710	-6.13	20250113	4600	16.52	20250102	12130	-55.81	20240624	4440	20.72	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
81	20250217	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	10	2	0.19	2772900	520	2.53	5360	5360	5300	6890	3710	5300	5332.50	0.73	-10	5406	5352	5296	5242	5186	5380	5270	100	1590	500	3810	10	1	20000000	1062	136.15	1.03	12	0.00	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.45	N	037070	500	100 억	145521	N	N	N	N
82	20250214	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	30	2	0.57	107880050	20452	80.84	5270	5350	5240	6850	3690	5270	5274.54	0.73	-1303	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1060	135.90	1.03	12	0.10	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
83	20250214	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	30	2	0.57	93648650	17766	70.23	5270	5350	5240	6850	3690	5270	5271.23	0.73	-1192	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1060	135.90	1.03	12	0.09	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
84	20250214	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	71142730	13500	53.36	5270	5350	5240	6850	3690	5270	5269.83	0.73	-891	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1054	135.13	1.02	12	0.07	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
85	20250214	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-10	5	-0.19	68092970	12921	51.08	5270	5350	5240	6850	3690	5270	5269.95	0.73	-924	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1052	134.87	1.02	12	0.06	39.00	5160.00	12130	20240624	-56.64	4440	20241209	18.47	5710	-7.88	20250113	4600	14.35	20250102	12130	-56.64	20240624	4440	18.47	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
86	20250214	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	45546980	8643	34.16	5270	5350	5240	6850	3690	5270	5269.81	0.73	-1191	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1054	135.13	1.02	12	0.04	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
87	20250214	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	33415800	6336	25.05	5270	5350	5250	6850	3690	5270	5273.96	0.73	-1110	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1054	135.13	1.02	12	0.03	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
88	20250214	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-10	5	-0.19	20616500	3907	15.44	5270	5350	5250	6850	3690	5270	5276.81	0.73	-555	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1052	134.87	1.02	12	0.02	39.00	5160.00	12130	20240624	-56.64	4440	20241209	18.47	5710	-7.88	20250113	4600	14.35	20250102	12130	-56.64	20240624	4440	18.47	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
89	20250214	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	30	2	0.57	1517100	287	1.13	5270	5350	5270	6850	3690	5270	5286.06	0.73	2	5410	5340	5290	5220	5170	5315	5195	100	1580	500	3790	10	1	20000000	1060	135.90	1.03	12	0.00	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.44	N	037070	500	100 억	146760	N	N	N	N
90	20250213	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-30	5	-0.57	133227380	25181	135.06	5300	5360	5240	6890	3710	5300	5290.79	0.73	1022	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1054	135.13	1.02	12	0.13	39.00	5160.00	12130	20240624	-56.55	4440	20241209	18.69	5710	-7.71	20250113	4600	14.57	20250102	12130	-56.55	20240624	4440	18.69	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
91	20250213	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	0	3	0.00	99521500	18789	100.78	5300	5360	5240	6890	3710	5300	5296.80	0.73	1027	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1060	135.90	1.03	12	0.09	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
92	20250213	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	30	2	0.57	95732020	18076	96.95	5300	5360	5240	6890	3710	5300	5296.08	0.73	1006	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1066	136.67	1.03	12	0.09	39.00	5160.00	12130	20240624	-56.06	4440	20241209	20.05	5710	-6.65	20250113	4600	15.87	20250102	12130	-56.06	20240624	4440	20.05	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
93	20250213	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	10	2	0.19	77426990	14632	78.48	5300	5360	5240	6890	3710	5300	5291.62	0.73	577	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1062	136.15	1.03	12	0.07	39.00	5160.00	12130	20240624	-56.22	4440	20241209	19.59	5710	-7.01	20250113	4600	15.43	20250102	12130	-56.22	20240624	4440	19.59	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
94	20250213	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	0	3	0.00	65901690	12455	66.80	5300	5360	5240	6890	3710	5300	5291.18	0.73	-183	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1060	135.90	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
95	20250213	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-20	5	-0.38	57117040	10797	57.91	5300	5360	5240	6890	3710	5300	5290.08	0.73	-248	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1056	135.38	1.02	12	0.05	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
96	20250213	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-40	5	-0.75	43153490	8144	43.68	5300	5360	5240	6890	3710	5300	5298.81	0.73	-1055	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1052	134.87	1.02	12	0.04	39.00	5160.00	12130	20240624	-56.64	4440	20241209	18.47	5710	-7.88	20250113	4600	14.35	20250102	12130	-56.64	20240624	4440	18.47	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
97	20250213	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	16483340	3093	16.59	5300	5360	5290	6890	3710	5300	5329.24	0.73	-1722	5493	5396	5283	5186	5073	5445	5235	100	1590	500	3810	10	1	20000000	1058	135.64	1.03	12	0.02	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.51	N	037070	500	100 억	145817	N	N	N	N
98	20250212	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	80	2	1.53	97680990	18570	41.29	5170	5380	5170	6780	3660	5220	5260.14	0.73	-593	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1060	135.90	1.03	12	0.09	39.00	5160.00	12130	20240624	-56.31	4440	20241209	19.37	5710	-7.18	20250113	4600	15.22	20250102	12130	-56.31	20240624	4440	19.37	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
99	20250212	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	70	2	1.34	83871040	15960	35.49	5170	5380	5170	6780	3660	5220	5255.08	0.73	-586	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1058	135.64	1.03	12	0.08	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
100	20250212	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	60	2	1.15	74769820	14238	31.66	5170	5380	5170	6780	3660	5220	5251.43	0.73	-581	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1056	135.38	1.02	12	0.07	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
101	20250212	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	60	2	1.15	68164250	12985	28.87	5170	5380	5170	6780	3660	5220	5249.46	0.73	-580	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1056	135.38	1.02	12	0.06	39.00	5160.00	12130	20240624	-56.47	4440	20241209	18.92	5710	-7.53	20250113	4600	14.78	20250102	12130	-56.47	20240624	4440	18.92	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
102	20250212	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	70	2	1.34	64250100	12241	27.22	5170	5380	5170	6780	3660	5220	5248.76	0.73	-516	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1058	135.64	1.03	12	0.06	39.00	5160.00	12130	20240624	-56.39	4440	20241209	19.14	5710	-7.36	20250113	4600	15.00	20250102	12130	-56.39	20240624	4440	19.14	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
103	20250212	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	40	2	0.77	60887540	11601	25.80	5170	5380	5170	6780	3660	5220	5248.47	0.73	-529	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1052	134.87	1.02	12	0.06	39.00	5160.00	12130	20240624	-56.64	4440	20241209	18.47	5710	-7.88	20250113	4600	14.35	20250102	12130	-56.64	20240624	4440	18.47	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
104	20250212	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	100	2	1.92	44690550	8531	18.97	5170	5380	5170	6780	3660	5220	5238.61	0.73	-339	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1064	136.41	1.03	12	0.04	39.00	5160.00	12130	20240624	-56.14	4440	20241209	19.82	5710	-6.83	20250113	4600	15.65	20250102	12130	-56.14	20240624	4440	19.82	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
105	20250212	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-40	5	-0.77	17315600	3343	7.43	5170	5230	5170	6780	3660	5220	5179.66	0.73	32	5533	5376	5243	5086	4953	5455	5165	100	1560	500	3750	10	1	20000000	1036	132.82	1.00	12	0.02	39.00	5160.00	12130	20240624	-57.30	4440	20241209	16.67	5710	-9.28	20250113	4600	12.61	20250102	12130	-57.30	20240624	4440	16.67	20241209	1.51	N	037070	500	100 억	145415	N	N	N	N
106	20250211	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	90	2	1.75	233453900	44730	278.81	5130	5400	5110	6660	3600	5130	5219.18	0.69	9248	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1044	133.85	1.01	12	0.22	39.00	5160.00	12130	20240624	-56.97	4440	20241209	17.57	5710	-8.58	20250113	4600	13.48	20250102	12130	-56.97	20240624	4440	17.57	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
107	20250211	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	120	2	2.34	205931230	39461	245.97	5130	5400	5110	6660	3600	5130	5218.60	0.69	9115	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1050	134.62	1.02	12	0.20	39.00	5160.00	12130	20240624	-56.72	4440	20241209	18.24	5710	-8.06	20250113	4600	14.13	20250102	12130	-56.72	20240624	4440	18.24	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
108	20250211	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	90	2	1.75	177393910	34009	211.99	5130	5400	5110	6660	3600	5130	5216.09	0.69	6897	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1044	133.85	1.01	12	0.17	39.00	5160.00	12130	20240624	-56.97	4440	20241209	17.57	5710	-8.58	20250113	4600	13.48	20250102	12130	-56.97	20240624	4440	17.57	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
109	20250211	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	130	2	2.53	147479860	28309	176.46	5130	5400	5110	6660	3600	5130	5209.65	0.69	5734	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1052	134.87	1.02	12	0.14	39.00	5160.00	12130	20240624	-56.64	4440	20241209	18.47	5710	-7.88	20250113	4600	14.35	20250102	12130	-56.64	20240624	4440	18.47	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
110	20250211	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	50	2	0.97	120410450	23145	144.27	5130	5400	5110	6660	3600	5130	5202.44	0.69	3087	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1036	132.82	1.00	12	0.12	39.00	5160.00	12130	20240624	-57.30	4440	20241209	16.67	5710	-9.28	20250113	4600	12.61	20250102	12130	-57.30	20240624	4440	16.67	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
111	20250211	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	80	2	1.56	108870920	20925	130.43	5130	5400	5110	6660	3600	5130	5202.91	0.69	3074	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1042	133.59	1.01	12	0.10	39.00	5160.00	12130	20240624	-57.05	4440	20241209	17.34	5710	-8.76	20250113	4600	13.26	20250102	12130	-57.05	20240624	4440	17.34	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
112	20250211	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	80	2	1.56	75648580	14517	90.49	5130	5400	5110	6660	3600	5130	5211.03	0.69	2178	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1042	133.59	1.01	12	0.07	39.00	5160.00	12130	20240624	-57.05	4440	20241209	17.34	5710	-8.76	20250113	4600	13.26	20250102	12130	-57.05	20240624	4440	17.34	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
113	20250211	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	50	2	0.97	35933860	6859	42.75	5130	5400	5110	6660	3600	5130	5238.94	0.69	-734	5230	5180	5120	5070	5010	5205	5095	100	1530	500	3690	10	1	20000000	1036	132.82	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.30	4440	20241209	16.67	5710	-9.28	20250113	4600	12.61	20250102	12130	-57.30	20240624	4440	16.67	20241209	1.52	N	037070	500	100 억	137012	N	N	N	N
114	20250210	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	40	2	0.79	81719400	15986	121.58	5090	5170	5060	6610	3570	5090	5111.59	0.67	1418	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1026	131.54	0.99	12	0.08	39.00	5160.00	12130	20240624	-57.71	4440	20241209	15.54	5710	-10.16	20250113	4600	11.52	20250102	12130	-57.71	20240624	4440	15.54	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
115	20250210	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	40	2	0.79	78086540	15278	116.19	5090	5170	5060	6610	3570	5090	5111.04	0.67	1324	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1026	131.54	0.99	12	0.08	39.00	5160.00	12130	20240624	-57.71	4440	20241209	15.54	5710	-10.16	20250113	4600	11.52	20250102	12130	-57.71	20240624	4440	15.54	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
116	20250210	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	50	2	0.98	65064080	12738	96.87	5090	5170	5060	6610	3570	5090	5107.87	0.67	963	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1028	131.79	1.00	12	0.06	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	5710	-9.98	20250113	4600	11.74	20250102	12130	-57.63	20240624	4440	15.77	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
117	20250210	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	0	3	0.00	30492730	5978	45.46	5090	5170	5060	6610	3570	5090	5100.82	0.67	248	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1018	130.51	0.99	12	0.03	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	5710	-10.86	20250113	4600	10.65	20250102	12130	-58.04	20240624	4440	14.64	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
118	20250210	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	30	2	0.59	27543970	5400	41.07	5090	5170	5060	6610	3570	5090	5100.74	0.67	70	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1024	131.28	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	5710	-10.33	20250113	4600	11.30	20250102	12130	-57.79	20240624	4440	15.32	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
119	20250210	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	30	2	0.59	27073260	5308	40.37	5090	5170	5060	6610	3570	5090	5100.46	0.67	77	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1024	131.28	0.99	12	0.03	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	5710	-10.33	20250113	4600	11.30	20250102	12130	-57.79	20240624	4440	15.32	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
120	20250210	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	30	2	0.59	16759930	3293	25.04	5090	5170	5060	6610	3570	5090	5089.56	0.67	204	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1024	131.28	0.99	12	0.02	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	5710	-10.33	20250113	4600	11.30	20250102	12130	-57.79	20240624	4440	15.32	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
121	20250210	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	40	2	0.79	905210	178	1.35	5090	5170	5070	6610	3570	5090	5085.45	0.67	21	5270	5180	5130	5040	4990	5155	5015	100	1520	500	3660	10	1	20000000	1026	131.54	0.99	12	0.00	39.00	5160.00	12130	20240624	-57.71	4440	20241209	15.54	5710	-10.16	20250113	4600	11.52	20250102	12130	-57.71	20240624	4440	15.54	20241209	1.53	N	037070	500	100 억	134880	N	N	N	N
122	20250207	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-80	5	-1.55	60184890	11744	121.32	5170	5220	5080	6720	3620	5170	5124.78	0.68	-1156	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1018	130.51	0.99	12	0.06	39.00	5160.00	12130	20240624	-58.04	4440	20241209	14.64	5710	-10.86	20250113	4600	10.65	20250102	12130	-58.04	20240624	4440	14.64	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
123	20250207	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-50	5	-0.97	47635850	9280	95.87	5170	5220	5080	6720	3620	5170	5133.17	0.68	-862	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1024	131.28	0.99	12	0.05	39.00	5160.00	12130	20240624	-57.79	4440	20241209	15.32	5710	-10.33	20250113	4600	11.30	20250102	12130	-57.79	20240624	4440	15.32	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
124	20250207	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-30	5	-0.58	27794590	5397	55.75	5170	5220	5120	6720	3620	5170	5150.01	0.68	-1119	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1028	131.79	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	5710	-9.98	20250113	4600	11.74	20250102	12130	-57.63	20240624	4440	15.77	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
125	20250207	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-30	5	-0.58	22049050	4278	44.19	5170	5220	5130	6720	3620	5170	5154.06	0.68	-905	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1028	131.79	1.00	12	0.02	39.00	5160.00	12130	20240624	-57.63	4440	20241209	15.77	5710	-9.98	20250113	4600	11.74	20250102	12130	-57.63	20240624	4440	15.77	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
126	20250207	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	0	3	0.00	18305040	3550	36.67	5170	5220	5140	6720	3620	5170	5156.35	0.68	-238	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1034	132.56	1.00	12	0.02	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
127	20250207	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	12927820	2507	25.90	5170	5220	5140	6720	3620	5170	5156.69	0.68	-159	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1030	132.05	1.00	12	0.01	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	5710	-9.81	20250113	4600	11.96	20250102	12130	-57.54	20240624	4440	15.99	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
128	20250207	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-10	5	-0.19	3810230	737	7.61	5170	5220	5160	6720	3620	5170	5169.92	0.68	1	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1032	132.31	1.00	12	0.00	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	5710	-9.63	20250113	4600	12.17	20250102	12130	-57.46	20240624	4440	16.22	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
129	20250207	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	0	3	0.00	41360	8	0.08	5170	5170	5170	6720	3620	5170	5170.00	0.68	-8	5323	5246	5153	5076	4983	5200	5030	100	1550	500	3720	10	1	20000000	1034	132.56	1.00	12	0.00	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.55	N	037070	500	100 억	136028	N	N	N	N
130	20250206	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-20	5	-0.39	49800510	9649	60.92	5230	5230	5060	6740	3640	5190	5161.21	0.68	882	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1034	132.56	1.00	12	0.05	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
131	20250206	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-20	5	-0.39	48102980	9320	58.84	5230	5230	5060	6740	3640	5190	5161.26	0.68	766	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1034	132.56	1.00	12	0.05	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
132	20250206	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-40	5	-0.77	40004450	7750	48.93	5230	5230	5060	6740	3640	5190	5161.86	0.68	-51	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1030	132.05	1.00	12	0.04	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	5710	-9.81	20250113	4600	11.96	20250102	12130	-57.54	20240624	4440	15.99	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
133	20250206	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-20	5	-0.39	34844410	6750	42.62	5230	5230	5060	6740	3640	5190	5162.13	0.68	199	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1034	132.56	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
134	20250206	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-20	5	-0.39	32821780	6359	40.15	5230	5230	5060	6740	3640	5190	5161.47	0.68	210	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1034	132.56	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
135	20250206	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-20	5	-0.39	28503060	5523	34.87	5230	5230	5060	6740	3640	5190	5160.79	0.68	36	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1034	132.56	1.00	12	0.03	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
136	20250206	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-40	5	-0.77	18053870	3502	22.11	5230	5230	5060	6740	3640	5190	5155.30	0.68	106	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1030	132.05	1.00	12	0.02	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	5710	-9.81	20250113	4600	11.96	20250102	12130	-57.54	20240624	4440	15.99	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
137	20250206	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	40	2	0.77	20920	4	0.03	5230	5230	5230	6740	3640	5190	5230.00	0.68	0	5276	5232	5186	5142	5096	5255	5165	100	1550	500	3730	10	1	20000000	1046	134.10	1.01	12	0.00	39.00	5160.00	12130	20240624	-56.88	4440	20241209	17.79	5710	-8.41	20250113	4600	13.70	20250102	12130	-56.88	20240624	4440	17.79	20241209	1.56	N	037070	500	100 억	135146	N	N	N	N
138	20250205	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-10	5	-0.19	82048730	15838	92.86	5180	5230	5140	6760	3640	5200	5180.50	0.66	2558	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1038	133.08	1.01	12	0.08	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	5710	-9.11	20250113	4600	12.83	20250102	12130	-57.21	20240624	4440	16.89	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
139	20250205	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-40	5	-0.77	77334160	14928	87.53	5180	5230	5140	6760	3640	5200	5180.48	0.66	2336	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1032	132.31	1.00	12	0.07	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	5710	-9.63	20250113	4600	12.17	20250102	12130	-57.46	20240624	4440	16.22	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
140	20250205	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-50	5	-0.96	68073480	13138	77.03	5180	5230	5140	6760	3640	5200	5181.42	0.66	2315	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1030	132.05	1.00	12	0.07	39.00	5160.00	12130	20240624	-57.54	4440	20241209	15.99	5710	-9.81	20250113	4600	11.96	20250102	12130	-57.54	20240624	4440	15.99	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
141	20250205	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-30	5	-0.58	44551400	8576	50.28	5180	5230	5140	6760	3640	5200	5194.89	0.66	2880	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1034	132.56	1.00	12	0.04	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
142	20250205	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-10	5	-0.19	42360590	8154	47.81	5180	5230	5140	6760	3640	5200	5195.07	0.66	2875	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1038	133.08	1.01	12	0.04	39.00	5160.00	12130	20240624	-57.21	4440	20241209	16.89	5710	-9.11	20250113	4600	12.83	20250102	12130	-57.21	20240624	4440	16.89	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
143	20250205	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	0	3	0.00	41246000	7939	46.55	5180	5230	5140	6760	3640	5200	5195.36	0.66	2738	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1040	133.33	1.01	12	0.04	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	5710	-8.93	20250113	4600	13.04	20250102	12130	-57.13	20240624	4440	17.12	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
144	20250205	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	0	3	0.00	25176020	4841	28.38	5180	5230	5140	6760	3640	5200	5200.58	0.66	902	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1040	133.33	1.01	12	0.02	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	5710	-8.93	20250113	4600	13.04	20250102	12130	-57.13	20240624	4440	17.12	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
145	20250205	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-30	5	-0.58	4635790	895	5.25	5180	5180	5170	6760	3640	5200	5179.65	0.66	615	5333	5266	5163	5096	4993	5300	5130	100	1560	500	3740	10	1	20000000	1034	132.56	1.00	12	0.00	39.00	5160.00	12130	20240624	-57.38	4440	20241209	16.44	5710	-9.46	20250113	4600	12.39	20250102	12130	-57.38	20240624	4440	16.44	20241209	1.60	N	037070	500	100 억	132586	N	N	N	N
146	20250204	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	100	2	1.96	88286370	17040	39.31	5060	5230	5060	6630	3570	5100	5181.12	0.64	5406	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1040	133.33	1.01	12	0.09	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	5710	-8.93	20250113	4600	13.04	20250102	12130	-57.13	20240624	4440	17.12	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N
147	20250204	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	100	2	1.96	88171970	17018	39.26	5060	5230	5060	6630	3570	5100	5181.10	0.64	5407	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1040	133.33	1.01	12	0.09	39.00	5160.00	12130	20240624	-57.13	4440	20241209	17.12	5710	-8.93	20250113	4600	13.04	20250102	12130	-57.13	20240624	4440	17.12	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N
148	20250204	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	120	2	2.35	62553970	12088	27.88	5060	5230	5060	6630	3570	5100	5174.88	0.64	2343	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1044	133.85	1.01	12	0.06	39.00	5160.00	12130	20240624	-56.97	4440	20241209	17.57	5710	-8.58	20250113	4600	13.48	20250102	12130	-56.97	20240624	4440	17.57	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N
149	20250204	130404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	120	2	2.35	59907740	11581	26.72	5060	5230	5060	6630	3570	5100	5172.93	0.64	2308	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1044	133.85	1.01	12	0.06	39.00	5160.00	12130	20240624	-56.97	4440	20241209	17.57	5710	-8.58	20250113	4600	13.48	20250102	12130	-56.97	20240624	4440	17.57	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N
150	20250204	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	110	2	2.16	53120870	10280	23.71	5060	5230	5060	6630	3570	5100	5167.40	0.64	2329	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1042	133.59	1.01	12	0.05	39.00	5160.00	12130	20240624	-57.05	4440	20241209	17.34	5710	-8.76	20250113	4600	13.26	20250102	12130	-57.05	20240624	4440	17.34	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N
151	20250204	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	120	2	2.35	45674910	8854	20.42	5060	5230	5060	6630	3570	5100	5158.68	0.64	2093	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1044	133.85	1.01	12	0.04	39.00	5160.00	12130	20240624	-56.97	4440	20241209	17.57	5710	-8.58	20250113	4600	13.48	20250102	12130	-56.97	20240624	4440	17.57	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N
152	20250204	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	110	2	2.16	31388590	6111	14.10	5060	5220	5060	6630	3570	5100	5136.41	0.64	1858	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1042	133.59	1.01	12	0.03	39.00	5160.00	12130	20240624	-57.05	4440	20241209	17.34	5710	-8.76	20250113	4600	13.26	20250102	12130	-57.05	20240624	4440	17.34	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N
153	20250204	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	60	2	1.18	11763490	2322	5.36	5060	5160	5060	6630	3570	5100	5066.10	0.64	443	5586	5342	5196	4952	4806	5270	4880	100	1530	500	3670	10	1	20000000	1032	132.31	1.00	12	0.01	39.00	5160.00	12130	20240624	-57.46	4440	20241209	16.22	5710	-9.63	20250113	4600	12.17	20250102	12130	-57.46	20240624	4440	16.22	20241209	1.60	N	037070	500	100 억	127172	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History