KissMeData/042600/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	newHighLowPriceClassCode	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	160519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9640	-320	5	-3.21	180066400	18553	250.92	9960	9960	9620	12940	6980	9960	9705.69	2.76	-9753	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1198	-4.17	0.70	12	0.15	-2309.00	13718.00	28700	20240325	-66.41	9500	20241227	1.47	10610	-9.14	20250107	9500	1.47	20250113	28700	-66.41	20240325	9500	1.47	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
3	20250228	150522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9690	-270	5	-2.71	160662320	16549	223.82	9960	9960	9620	12940	6980	9960	9708.28	2.76	-8940	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1204	-4.20	0.71	12	0.13	-2309.00	13718.00	28700	20240325	-66.24	9500	20241227	2.00	10610	-8.67	20250107	9500	2.00	20250113	28700	-66.24	20240325	9500	2.00	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
4	20250228	140523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9690	-270	5	-2.71	123789020	12729	172.15	9960	9960	9660	12940	6980	9960	9724.96	2.76	-8179	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1204	-4.20	0.71	12	0.10	-2309.00	13718.00	28700	20240325	-66.24	9500	20241227	2.00	10610	-8.67	20250107	9500	2.00	20250113	28700	-66.24	20240325	9500	2.00	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
5	20250228	130521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9720	-240	5	-2.41	81119920	8326	112.60	9960	9960	9700	12940	6980	9960	9742.96	2.76	-4383	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1208	-4.21	0.71	12	0.07	-2309.00	13718.00	28700	20240325	-66.13	9500	20241227	2.32	10610	-8.39	20250107	9500	2.32	20250113	28700	-66.13	20240325	9500	2.32	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
6	20250228	120518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9720	-240	5	-2.41	51026660	5228	70.71	9960	9960	9710	12940	6980	9960	9760.26	2.76	-2159	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1208	-4.21	0.71	12	0.04	-2309.00	13718.00	28700	20240325	-66.13	9500	20241227	2.32	10610	-8.39	20250107	9500	2.32	20250113	28700	-66.13	20240325	9500	2.32	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
7	20250228	110518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9730	-230	5	-2.31	45013490	4610	62.35	9960	9960	9710	12940	6980	9960	9764.31	2.76	-2057	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1209	-4.21	0.71	12	0.04	-2309.00	13718.00	28700	20240325	-66.10	9500	20241227	2.42	10610	-8.29	20250107	9500	2.42	20250113	28700	-66.10	20240325	9500	2.42	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
8	20250228	100518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9790	-170	5	-1.71	25603870	2615	35.37	9960	9960	9740	12940	6980	9960	9791.15	2.76	-730	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1216	-4.24	0.71	12	0.02	-2309.00	13718.00	28700	20240325	-65.89	9500	20241227	3.05	10610	-7.73	20250107	9500	3.05	20250113	28700	-65.89	20240325	9500	3.05	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
9	20250228	090520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9930	-30	5	-0.30	1483810	149	2.02	9960	9960	9930	12940	6980	9960	9958.46	2.76	-17	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6770	10	1	12423574	1234	-4.30	0.72	12	0.00	-2309.00	13718.00	28700	20240325	-65.40	9500	20241227	4.53	10610	-6.41	20250107	9500	4.53	20250113	28700	-65.40	20240325	9500	4.53	20241227	0.34	N	042600	500	62 억	342935	N	N	N	N
10	20250227	160516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9960	-60	5	-0.60	73557560	7389	64.24	10020	10090	9870	13020	7020	10020	9955.01	2.78	-2576	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1237	-4.31	0.73	12	0.06	-2309.00	13718.00	28700	20240325	-65.30	9500	20241227	4.84	10610	-6.13	20250107	9500	4.84	20250113	28700	-65.30	20240325	9500	4.84	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
11	20250227	150514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9960	-60	5	-0.60	68570230	6888	59.89	10020	10090	9870	13020	7020	10020	9955.03	2.78	-2715	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1237	-4.31	0.73	12	0.06	-2309.00	13718.00	28700	20240325	-65.30	9500	20241227	4.84	10610	-6.13	20250107	9500	4.84	20250113	28700	-65.30	20240325	9500	4.84	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
12	20250227	140516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	-120	5	-1.20	67787310	6809	59.20	10020	10090	9870	13020	7020	10020	9955.55	2.78	-2715	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1230	-4.29	0.72	12	0.05	-2309.00	13718.00	28700	20240325	-65.51	9500	20241227	4.21	10610	-6.69	20250107	9500	4.21	20250113	28700	-65.51	20240325	9500	4.21	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
13	20250227	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9970	-50	5	-0.50	59948880	6017	52.31	10020	10090	9870	13020	7020	10020	9963.25	2.78	-2778	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1239	-4.32	0.73	12	0.05	-2309.00	13718.00	28700	20240325	-65.26	9500	20241227	4.95	10610	-6.03	20250107	9500	4.95	20250113	28700	-65.26	20240325	9500	4.95	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
14	20250227	120513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	-110	5	-1.10	59255010	5947	51.70	10020	10090	9870	13020	7020	10020	9963.85	2.78	-2774	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1231	-4.29	0.72	12	0.05	-2309.00	13718.00	28700	20240325	-65.47	9500	20241227	4.32	10610	-6.60	20250107	9500	4.32	20250113	28700	-65.47	20240325	9500	4.32	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
15	20250227	110518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	-110	5	-1.10	54211130	5438	47.28	10020	10090	9910	13020	7020	10020	9968.95	2.78	-2776	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1231	-4.29	0.72	12	0.04	-2309.00	13718.00	28700	20240325	-65.47	9500	20241227	4.32	10610	-6.60	20250107	9500	4.32	20250113	28700	-65.47	20240325	9500	4.32	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
16	20250227	100532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9990	-30	5	-0.30	30832430	3088	26.85	10020	10090	9910	13020	7020	10020	9984.60	2.78	-1110	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1241	-4.33	0.73	12	0.02	-2309.00	13718.00	28700	20240325	-65.19	9500	20241227	5.16	10610	-5.84	20250107	9500	5.16	20250113	28700	-65.19	20240325	9500	5.16	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
17	20250227	090530	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10090	70	2	0.70	1142490	114	0.99	10020	10090	10020	13020	7020	10020	10021.84	2.78	-7	10266	10142	9946	9822	9626	10205	9885	62	3000	500	6810	10	1	12423574	1254	-4.37	0.74	12	0.00	-2309.00	13718.00	28700	20240325	-64.84	9500	20241227	6.21	10610	-4.90	20250107	9500	6.21	20250113	28700	-64.84	20240325	9500	6.21	20241227	0.34	N	042600	500	62 억	345513	N	N	N	N
18	20250226	160515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10020	70	2	0.70	114279940	11502	76.27	9950	10070	9750	12930	6970	9950	9935.66	2.75	3484	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1245	-4.34	0.73	12	0.09	-2309.00	13718.00	28700	20240325	-65.09	9500	20241227	5.47	10610	-5.56	20250107	9500	5.47	20250113	28700	-65.09	20240325	9500	5.47	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
19	20250226	150517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10020	70	2	0.70	107490550	10824	71.78	9950	10070	9750	12930	6970	9950	9930.76	2.75	3410	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1245	-4.34	0.73	12	0.09	-2309.00	13718.00	28700	20240325	-65.09	9500	20241227	5.47	10610	-5.56	20250107	9500	5.47	20250113	28700	-65.09	20240325	9500	5.47	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
20	20250226	140516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10070	120	2	1.21	104777310	10553	69.98	9950	10070	9750	12930	6970	9950	9928.68	2.75	3310	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1251	-4.36	0.73	12	0.08	-2309.00	13718.00	28700	20240325	-64.91	9500	20241227	6.00	10610	-5.09	20250107	9500	6.00	20250113	28700	-64.91	20240325	9500	6.00	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
21	20250226	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10020	70	2	0.70	84448040	8526	56.54	9950	10020	9750	12930	6970	9950	9904.77	2.75	3247	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1245	-4.34	0.73	12	0.07	-2309.00	13718.00	28700	20240325	-65.09	9500	20241227	5.47	10610	-5.56	20250107	9500	5.47	20250113	28700	-65.09	20240325	9500	5.47	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
22	20250226	120515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9930	-20	5	-0.20	65294440	6607	43.81	9950	9960	9750	12930	6970	9950	9882.62	2.75	2668	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1234	-4.30	0.72	12	0.05	-2309.00	13718.00	28700	20240325	-65.40	9500	20241227	4.53	10610	-6.41	20250107	9500	4.53	20250113	28700	-65.40	20240325	9500	4.53	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
23	20250226	110514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	-40	5	-0.40	52482020	5315	35.25	9950	9960	9750	12930	6970	9950	9874.32	2.75	1879	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1231	-4.29	0.72	12	0.04	-2309.00	13718.00	28700	20240325	-65.47	9500	20241227	4.32	10610	-6.60	20250107	9500	4.32	20250113	28700	-65.47	20240325	9500	4.32	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
24	20250226	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9890	-60	5	-0.60	38850260	3931	26.07	9950	9960	9750	12930	6970	9950	9883.05	2.75	1514	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1229	-4.28	0.72	12	0.03	-2309.00	13718.00	28700	20240325	-65.54	9500	20241227	4.11	10610	-6.79	20250107	9500	4.11	20250113	28700	-65.54	20240325	9500	4.11	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
25	20250226	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	-90	5	-0.90	23877500	2421	16.05	9950	9950	9750	12930	6970	9950	9862.66	2.75	752	10376	10162	9996	9782	9616	10080	9700	62	2980	500	6760	10	1	12423574	1225	-4.27	0.72	12	0.02	-2309.00	13718.00	28700	20240325	-65.64	9500	20241227	3.79	10610	-7.07	20250107	9500	3.79	20250113	28700	-65.64	20240325	9500	3.79	20241227	0.36	N	042600	500	62 억	342045	N	N	N	N
26	20250225	160511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	-170	5	-1.68	148184330	14948	87.10	10100	10210	9830	13150	7090	10120	9913.32	2.80	-5336	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1236	-4.31	0.73	12	0.12	-2309.00	13718.00	28700	20240325	-65.33	9500	20241227	4.74	10610	-6.22	20250107	9500	4.74	20250113	28700	-65.33	20240325	9500	4.74	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
27	20250225	150513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	-260	5	-2.57	102912540	10358	60.36	10100	10210	9860	13150	7090	10120	9935.56	2.80	-3406	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1225	-4.27	0.72	12	0.08	-2309.00	13718.00	28700	20240325	-65.64	9500	20241227	3.79	10610	-7.07	20250107	9500	3.79	20250113	28700	-65.64	20240325	9500	3.79	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
28	20250225	140511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9890	-230	5	-2.27	90418270	9093	52.99	10100	10210	9870	13150	7090	10120	9943.72	2.80	-3006	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1229	-4.28	0.72	12	0.07	-2309.00	13718.00	28700	20240325	-65.54	9500	20241227	4.11	10610	-6.79	20250107	9500	4.11	20250113	28700	-65.54	20240325	9500	4.11	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
29	20250225	130513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9920	-200	5	-1.98	71724740	7202	41.97	10100	10210	9900	13150	7090	10120	9959.00	2.80	-1678	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1232	-4.30	0.72	12	0.06	-2309.00	13718.00	28700	20240325	-65.44	9500	20241227	4.42	10610	-6.50	20250107	9500	4.42	20250113	28700	-65.44	20240325	9500	4.42	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
30	20250225	120510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9960	-160	5	-1.58	64621320	6485	37.79	10100	10210	9900	13150	7090	10120	9964.74	2.80	-1140	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1237	-4.31	0.73	12	0.05	-2309.00	13718.00	28700	20240325	-65.30	9500	20241227	4.84	10610	-6.13	20250107	9500	4.84	20250113	28700	-65.30	20240325	9500	4.84	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
31	20250225	110511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	-170	5	-1.68	55817640	5598	32.62	10100	10210	9900	13150	7090	10120	9971.00	2.80	-1032	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1236	-4.31	0.73	12	0.05	-2309.00	13718.00	28700	20240325	-65.33	9500	20241227	4.74	10610	-6.22	20250107	9500	4.74	20250113	28700	-65.33	20240325	9500	4.74	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
32	20250225	100510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10000	-120	5	-1.19	34236200	3423	19.95	10100	10210	9930	13150	7090	10120	10001.81	2.80	-1176	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1242	-4.33	0.73	12	0.03	-2309.00	13718.00	28700	20240325	-65.16	9500	20241227	5.26	10610	-5.75	20250107	9500	5.26	20250113	28700	-65.16	20240325	9500	5.26	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
33	20250225	090514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10180	60	2	0.59	3557250	352	2.05	10100	10210	10100	13150	7090	10120	10105.82	2.80	-67	10420	10270	10060	9910	9700	10345	9985	62	3030	500	6880	10	1	12423574	1265	-4.41	0.74	12	0.00	-2309.00	13718.00	28700	20240325	-64.53	9500	20241227	7.16	10610	-4.05	20250107	9500	7.16	20250113	28700	-64.53	20240325	9500	7.16	20241227	0.35	N	042600	500	62 억	347379	N	N	N	N
34	20250224	160509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10120	20	2	0.20	171649170	17024	84.18	10000	10210	9850	13130	7070	10100	10082.78	2.80	-239	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1257	-4.38	0.74	12	0.14	-2309.00	13718.00	28700	20240325	-64.74	9500	20241227	6.53	10610	-4.62	20250107	9500	6.53	20250113	28700	-64.74	20240325	9500	6.53	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
35	20250224	150509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10120	20	2	0.20	158953800	15768	77.97	10000	10210	9850	13130	7070	10100	10080.78	2.80	34	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1257	-4.38	0.74	12	0.13	-2309.00	13718.00	28700	20240325	-64.74	9500	20241227	6.53	10610	-4.62	20250107	9500	6.53	20250113	28700	-64.74	20240325	9500	6.53	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
36	20250224	140507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10130	30	2	0.30	140002800	13891	68.69	10000	10210	9850	13130	7070	10100	10078.67	2.80	22	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1259	-4.39	0.74	12	0.11	-2309.00	13718.00	28700	20240325	-64.70	9500	20241227	6.63	10610	-4.52	20250107	9500	6.63	20250113	28700	-64.70	20240325	9500	6.63	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
37	20250224	130508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10100	0	3	0.00	133803510	13277	65.65	10000	10210	9850	13130	7070	10100	10077.84	2.80	135	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1255	-4.37	0.74	12	0.11	-2309.00	13718.00	28700	20240325	-64.81	9500	20241227	6.32	10610	-4.81	20250107	9500	6.32	20250113	28700	-64.81	20240325	9500	6.32	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
38	20250224	120507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10070	-30	5	-0.30	123689760	12277	60.71	10000	10210	9850	13130	7070	10100	10074.92	2.80	284	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1251	-4.36	0.73	12	0.10	-2309.00	13718.00	28700	20240325	-64.91	9500	20241227	6.00	10610	-5.09	20250107	9500	6.00	20250113	28700	-64.91	20240325	9500	6.00	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
39	20250224	110506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10060	-40	5	-0.40	106408570	10554	52.19	10000	10210	9850	13130	7070	10100	10082.30	2.80	-390	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1250	-4.36	0.73	12	0.08	-2309.00	13718.00	28700	20240325	-64.95	9500	20241227	5.89	10610	-5.18	20250107	9500	5.89	20250113	28700	-64.95	20240325	9500	5.89	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
40	20250224	100505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10110	10	2	0.10	96777880	9600	47.47	10000	10210	9850	13130	7070	10100	10081.03	2.80	269	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1256	-4.38	0.74	12	0.08	-2309.00	13718.00	28700	20240325	-64.77	9500	20241227	6.42	10610	-4.71	20250107	9500	6.42	20250113	28700	-64.77	20240325	9500	6.42	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
41	20250224	090509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9940	-160	5	-1.58	17243350	1732	8.56	10000	10000	9930	13130	7070	10100	9955.74	2.80	1160	10480	10290	10050	9860	9620	10385	9955	62	3030	500	6860	10	1	12423574	1235	-4.30	0.72	12	0.01	-2309.00	13718.00	28700	20240325	-65.37	9500	20241227	4.63	10610	-6.31	20250107	9500	4.63	20250113	28700	-65.37	20240325	9500	4.63	20241227	0.35	N	042600	500	62 억	347580	N	N	N	N
42	20250221	160505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10100	80	2	0.80	202268470	20166	108.85	9960	10240	9810	13020	7020	10020	10030.17	2.81	-1056	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1255	-4.37	0.74	12	0.16	-2309.00	13718.00	28700	20240325	-64.81	9500	20241227	6.32	10610	-4.81	20250107	9500	6.32	20250113	28700	-64.81	20240325	9500	6.32	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
43	20250221	150507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10020	0	3	0.00	173177450	17275	93.25	9960	10240	9810	13020	7020	10020	10024.74	2.81	-929	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1245	-4.34	0.73	12	0.14	-2309.00	13718.00	28700	20240325	-65.09	9500	20241227	5.47	10610	-5.56	20250107	9500	5.47	20250113	28700	-65.09	20240325	9500	5.47	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
44	20250221	140507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10030	10	2	0.10	134498790	13406	72.36	9960	10240	9810	13020	7020	10020	10032.73	2.81	-234	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1246	-4.34	0.73	12	0.11	-2309.00	13718.00	28700	20240325	-65.05	9500	20241227	5.58	10610	-5.47	20250107	9500	5.58	20250113	28700	-65.05	20240325	9500	5.58	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
45	20250221	130506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10040	20	2	0.20	129876380	12943	69.86	9960	10240	9810	13020	7020	10020	10034.49	2.81	-189	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1247	-4.35	0.73	12	0.10	-2309.00	13718.00	28700	20240325	-65.02	9500	20241227	5.68	10610	-5.37	20250107	9500	5.68	20250113	28700	-65.02	20240325	9500	5.68	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
46	20250221	120506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10000	-20	5	-0.20	122089490	12168	65.68	9960	10240	9810	13020	7020	10020	10033.65	2.81	-207	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1242	-4.33	0.73	12	0.10	-2309.00	13718.00	28700	20240325	-65.16	9500	20241227	5.26	10610	-5.75	20250107	9500	5.26	20250113	28700	-65.16	20240325	9500	5.26	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
47	20250221	110504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10010	-10	5	-0.10	102428730	10185	54.98	9960	10240	9810	13020	7020	10020	10056.82	2.81	-527	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1244	-4.34	0.73	12	0.08	-2309.00	13718.00	28700	20240325	-65.12	9500	20241227	5.37	10610	-5.66	20250107	9500	5.37	20250113	28700	-65.12	20240325	9500	5.37	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
48	20250221	100505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10050	30	2	0.30	58195930	5757	31.08	9960	10240	9900	13020	7020	10020	10108.73	2.81	-359	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1249	-4.35	0.73	12	0.05	-2309.00	13718.00	28700	20240325	-64.98	9500	20241227	5.79	10610	-5.28	20250107	9500	5.79	20250113	28700	-64.98	20240325	9500	5.79	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
49	20250221	090506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10020	0	3	0.00	4282730	432	2.33	9960	10020	9900	13020	7020	10020	9913.73	2.81	-119	10466	10242	9956	9732	9446	10100	9590	62	3000	500	6810	10	1	12423574	1245	-4.34	0.73	12	0.00	-2309.00	13718.00	28700	20240325	-65.09	9500	20241227	5.47	10610	-5.56	20250107	9500	5.47	20250113	28700	-65.09	20240325	9500	5.47	20241227	0.35	N	042600	500	62 억	348674	N	N	N	N
50	20250220	160503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10020	-40	5	-0.40	186141900	18526	31.86	10180	10180	9670	13070	7050	10060	10047.60	2.83	-3156	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1245	-4.34	0.73	12	0.15	-2309.00	13718.00	28700	20240325	-65.09	9500	20241227	5.47	10610	-5.56	20250107	9500	5.47	20250113	28700	-65.09	20240325	9500	5.47	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
51	20250220	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9990	-70	5	-0.70	173626530	17272	29.70	10180	10180	9670	13070	7050	10060	10052.49	2.83	-3559	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1241	-4.33	0.73	12	0.14	-2309.00	13718.00	28700	20240325	-65.19	9500	20241227	5.16	10610	-5.84	20250107	9500	5.16	20250113	28700	-65.19	20240325	9500	5.16	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
52	20250220	140505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9940	-120	5	-1.19	164606960	16368	28.14	10180	10180	9670	13070	7050	10060	10056.63	2.83	-2869	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1235	-4.30	0.72	12	0.13	-2309.00	13718.00	28700	20240325	-65.37	9500	20241227	4.63	10610	-6.31	20250107	9500	4.63	20250113	28700	-65.37	20240325	9500	4.63	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
53	20250220	130503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10000	-60	5	-0.60	140848310	13986	24.05	10180	10180	9670	13070	7050	10060	10070.66	2.83	-698	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1242	-4.33	0.73	12	0.11	-2309.00	13718.00	28700	20240325	-65.16	9500	20241227	5.26	10610	-5.75	20250107	9500	5.26	20250113	28700	-65.16	20240325	9500	5.26	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
54	20250220	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10010	-50	5	-0.50	121706160	12073	20.76	10180	10180	9670	13070	7050	10060	10080.85	2.83	-1192	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1244	-4.34	0.73	12	0.10	-2309.00	13718.00	28700	20240325	-65.12	9500	20241227	5.37	10610	-5.66	20250107	9500	5.37	20250113	28700	-65.12	20240325	9500	5.37	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
55	20250220	110503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10090	30	2	0.30	101358340	10055	17.29	10180	10180	9670	13070	7050	10060	10080.39	2.83	-1338	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1254	-4.37	0.74	12	0.08	-2309.00	13718.00	28700	20240325	-64.84	9500	20241227	6.21	10610	-4.90	20250107	9500	6.21	20250113	28700	-64.84	20240325	9500	6.21	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
56	20250220	100502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10000	-60	5	-0.60	86358280	8561	14.72	10180	10180	9670	13070	7050	10060	10087.41	2.83	-1266	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1242	-4.33	0.73	12	0.07	-2309.00	13718.00	28700	20240325	-65.16	9500	20241227	5.26	10610	-5.75	20250107	9500	5.26	20250113	28700	-65.16	20240325	9500	5.26	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
57	20250220	090505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10000	-60	5	-0.60	17811880	1773	3.05	10180	10180	9670	13070	7050	10060	10046.18	2.83	-458	10426	10242	9956	9772	9486	10335	9865	62	3010	500	6840	10	1	12423574	1242	-4.33	0.73	12	0.01	-2309.00	13718.00	28700	20240325	-65.16	9500	20241227	5.26	10610	-5.75	20250107	9500	5.26	20250113	28700	-65.16	20240325	9500	5.26	20241227	0.34	N	042600	500	62 억	351791	N	N	N	N
58	20250219	160502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10060	380	2	3.93	579357150	57943	468.15	9670	10140	9670	12580	6780	9680	9998.69	2.71	14834	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1250	-4.36	0.73	12	0.47	-2309.00	13718.00	28700	20240325	-64.95	9500	20241227	5.89	10610	-5.18	20250107	9500	5.89	20250113	28700	-64.95	20240325	9500	5.89	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
59	20250219	150503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10030	350	2	3.62	557508180	55764	450.55	9670	10140	9670	12580	6780	9680	9997.64	2.71	15509	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1246	-4.34	0.73	12	0.45	-2309.00	13718.00	28700	20240325	-65.05	9500	20241227	5.58	10610	-5.47	20250107	9500	5.58	20250113	28700	-65.05	20240325	9500	5.58	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
60	20250219	140500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	230	2	2.38	453379700	45395	366.77	9670	10140	9670	12580	6780	9680	9987.44	2.71	15428	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1231	-4.29	0.72	12	0.37	-2309.00	13718.00	28700	20240325	-65.47	9500	20241227	4.32	10610	-6.60	20250107	9500	4.32	20250113	28700	-65.47	20240325	9500	4.32	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
61	20250219	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9980	300	2	3.10	417836690	41810	337.80	9670	10140	9670	12580	6780	9680	9993.70	2.71	15011	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1240	-4.32	0.73	12	0.34	-2309.00	13718.00	28700	20240325	-65.23	9500	20241227	5.05	10610	-5.94	20250107	9500	5.05	20250113	28700	-65.23	20240325	9500	5.05	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
62	20250219	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9970	290	2	3.00	400086300	40033	323.45	9670	10140	9670	12580	6780	9680	9993.91	2.71	15021	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1239	-4.32	0.73	12	0.32	-2309.00	13718.00	28700	20240325	-65.26	9500	20241227	4.95	10610	-6.03	20250107	9500	4.95	20250113	28700	-65.26	20240325	9500	4.95	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
63	20250219	110502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10050	370	2	3.82	355470350	35557	287.28	9670	10140	9670	12580	6780	9680	9997.20	2.71	14694	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1249	-4.35	0.73	12	0.29	-2309.00	13718.00	28700	20240325	-64.98	9500	20241227	5.79	10610	-5.28	20250107	9500	5.79	20250113	28700	-64.98	20240325	9500	5.79	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
64	20250219	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	220	2	2.27	89776400	9055	73.16	9670	9980	9670	12580	6780	9680	9914.57	2.71	3907	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1230	-4.29	0.72	12	0.07	-2309.00	13718.00	28700	20240325	-65.51	9500	20241227	4.21	10610	-6.69	20250107	9500	4.21	20250113	28700	-65.51	20240325	9500	4.21	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
65	20250219	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9680	0	3	0.00	3058830	316	2.55	9670	9680	9670	12580	6780	9680	9679.84	2.71	300	10160	9920	9760	9520	9360	9840	9440	62	2900	500	6580	10	1	12423574	1203	-4.19	0.71	12	0.00	-2309.00	13718.00	28700	20240325	-66.27	9500	20241227	1.89	10610	-8.77	20250107	9500	1.89	20250113	28700	-66.27	20240325	9500	1.89	20241227	0.35	N	042600	500	62 억	336991	N	N	N	N
66	20250218	160500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9680	-120	5	-1.22	120107250	12370	82.51	9750	10000	9600	12740	6860	9800	9709.56	2.72	-869	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1203	-4.19	0.71	12	0.10	-2309.00	13718.00	28700	20240325	-66.27	9500	20241227	1.89	10610	-8.77	20250107	9500	1.89	20250113	28700	-66.27	20240325	9500	1.89	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
67	20250218	150501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9680	-120	5	-1.22	114753370	11817	78.82	9750	10000	9600	12740	6860	9800	9710.87	2.72	-769	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1203	-4.19	0.71	12	0.10	-2309.00	13718.00	28700	20240325	-66.27	9500	20241227	1.89	10610	-8.77	20250107	9500	1.89	20250113	28700	-66.27	20240325	9500	1.89	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
68	20250218	140500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9660	-140	5	-1.43	105269560	10835	72.27	9750	10000	9600	12740	6860	9800	9715.70	2.72	-449	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1200	-4.18	0.70	12	0.09	-2309.00	13718.00	28700	20240325	-66.34	9500	20241227	1.68	10610	-8.95	20250107	9500	1.68	20250113	28700	-66.34	20240325	9500	1.68	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
69	20250218	130500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9680	-120	5	-1.22	99109040	10198	68.02	9750	10000	9600	12740	6860	9800	9718.48	2.72	-478	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1203	-4.19	0.71	12	0.08	-2309.00	13718.00	28700	20240325	-66.27	9500	20241227	1.89	10610	-8.77	20250107	9500	1.89	20250113	28700	-66.27	20240325	9500	1.89	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
70	20250218	120500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9660	-140	5	-1.43	97069930	9987	66.61	9750	10000	9600	12740	6860	9800	9719.63	2.72	-476	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1200	-4.18	0.70	12	0.08	-2309.00	13718.00	28700	20240325	-66.34	9500	20241227	1.68	10610	-8.95	20250107	9500	1.68	20250113	28700	-66.34	20240325	9500	1.68	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
71	20250218	110500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9670	-130	5	-1.33	87093720	8958	59.75	9750	10000	9600	12740	6860	9800	9722.45	2.72	-765	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1201	-4.19	0.70	12	0.07	-2309.00	13718.00	28700	20240325	-66.31	9500	20241227	1.79	10610	-8.86	20250107	9500	1.79	20250113	28700	-66.31	20240325	9500	1.79	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
72	20250218	100500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9740	-60	5	-0.61	51463750	5302	35.36	9750	9800	9600	12740	6860	9800	9706.48	2.72	-994	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1210	-4.22	0.71	12	0.04	-2309.00	13718.00	28700	20240325	-66.06	9500	20241227	2.53	10610	-8.20	20250107	9500	2.53	20250113	28700	-66.06	20240325	9500	2.53	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
73	20250218	090501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9760	-40	5	-0.41	6654560	685	4.57	9750	9800	9670	12740	6860	9800	9714.69	2.72	88	10020	9910	9790	9680	9560	9965	9735	62	2940	500	6660	10	1	12423574	1213	-4.23	0.71	12	0.01	-2309.00	13718.00	28700	20240325	-65.99	9500	20241227	2.74	10610	-8.01	20250107	9500	2.74	20250113	28700	-65.99	20240325	9500	2.74	20241227	0.35	N	042600	500	62 억	337860	N	N	N	N
74	20250217	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9800	-20	5	-0.20	147153360	14965	146.31	9700	9900	9670	12760	6880	9820	9833.17	2.68	5001	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1218	-4.24	0.71	12	0.12	-2309.00	13718.00	28700	20240325	-65.85	9500	20241227	3.16	10610	-7.63	20250107	9500	3.16	20250113	28700	-65.85	20240325	9500	3.16	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
75	20250217	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9800	-20	5	-0.20	137975830	14028	137.15	9700	9900	9670	12760	6880	9820	9835.74	2.68	4871	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1218	-4.24	0.71	12	0.11	-2309.00	13718.00	28700	20240325	-65.85	9500	20241227	3.16	10610	-7.63	20250107	9500	3.16	20250113	28700	-65.85	20240325	9500	3.16	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
76	20250217	140459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	10	2	0.10	120770490	12273	119.99	9700	9900	9670	12760	6880	9820	9840.34	2.68	4674	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1221	-4.26	0.72	12	0.10	-2309.00	13718.00	28700	20240325	-65.75	9500	20241227	3.47	10610	-7.35	20250107	9500	3.47	20250113	28700	-65.75	20240325	9500	3.47	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
77	20250217	130500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	40	2	0.41	106474030	10819	105.78	9700	9900	9670	12760	6880	9820	9841.39	2.68	4163	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1225	-4.27	0.72	12	0.09	-2309.00	13718.00	28700	20240325	-65.64	9500	20241227	3.79	10610	-7.07	20250107	9500	3.79	20250113	28700	-65.64	20240325	9500	3.79	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
78	20250217	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	30	2	0.31	98133550	9970	97.48	9700	9900	9670	12760	6880	9820	9842.88	2.68	3908	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1224	-4.27	0.72	12	0.08	-2309.00	13718.00	28700	20240325	-65.68	9500	20241227	3.68	10610	-7.16	20250107	9500	3.68	20250113	28700	-65.68	20240325	9500	3.68	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
79	20250217	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	80	2	0.81	67381710	6857	67.04	9700	9900	9670	12760	6880	9820	9826.70	2.68	2866	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1230	-4.29	0.72	12	0.06	-2309.00	13718.00	28700	20240325	-65.51	9500	20241227	4.21	10610	-6.69	20250107	9500	4.21	20250113	28700	-65.51	20240325	9500	4.21	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
80	20250217	100457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	10	2	0.10	33428800	3425	33.49	9700	9830	9670	12760	6880	9820	9760.23	2.68	1203	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1221	-4.26	0.72	12	0.03	-2309.00	13718.00	28700	20240325	-65.75	9500	20241227	3.47	10610	-7.35	20250107	9500	3.47	20250113	28700	-65.75	20240325	9500	3.47	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
81	20250217	090459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9710	-110	5	-1.12	1873830	193	1.89	9700	9710	9700	12760	6880	9820	9708.96	2.68	171	10000	9910	9810	9720	9620	9860	9670	62	2940	500	6670	10	1	12423574	1206	-4.21	0.71	12	0.00	-2309.00	13718.00	28700	20240325	-66.17	9500	20241227	2.21	10610	-8.48	20250107	9500	2.21	20250113	28700	-66.17	20240325	9500	2.21	20241227	0.35	N	042600	500	62 억	332859	N	N	N	N
82	20250214	160457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9820	-30	5	-0.30	100133850	10228	67.95	9840	9900	9710	12800	6900	9850	9790.10	2.66	2507	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1220	-4.25	0.72	12	0.08	-2309.00	13718.00	28700	20240325	-65.78	9500	20241227	3.37	10610	-7.45	20250107	9500	3.37	20250113	28700	-65.78	20240325	9500	3.37	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
83	20250214	150456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9790	-60	5	-0.61	96574690	9864	65.53	9840	9900	9710	12800	6900	9850	9790.56	2.66	2625	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1216	-4.24	0.71	12	0.08	-2309.00	13718.00	28700	20240325	-65.89	9500	20241227	3.05	10610	-7.73	20250107	9500	3.05	20250113	28700	-65.89	20240325	9500	3.05	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
84	20250214	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	10	2	0.10	91762600	9373	62.27	9840	9900	9710	12800	6900	9850	9790.03	2.66	2653	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1225	-4.27	0.72	12	0.08	-2309.00	13718.00	28700	20240325	-65.64	9500	20241227	3.79	10610	-7.07	20250107	9500	3.79	20250113	28700	-65.64	20240325	9500	3.79	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
85	20250214	130458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	-20	5	-0.20	70520530	7214	47.92	9840	9840	9710	12800	6900	9850	9775.40	2.66	1900	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1221	-4.26	0.72	12	0.06	-2309.00	13718.00	28700	20240325	-65.75	9500	20241227	3.47	10610	-7.35	20250107	9500	3.47	20250113	28700	-65.75	20240325	9500	3.47	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
86	20250214	120456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9820	-30	5	-0.30	44349650	4545	30.19	9840	9840	9710	12800	6900	9850	9757.68	2.66	801	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1220	-4.25	0.72	12	0.04	-2309.00	13718.00	28700	20240325	-65.78	9500	20241227	3.37	10610	-7.45	20250107	9500	3.37	20250113	28700	-65.78	20240325	9500	3.37	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
87	20250214	110454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9750	-100	5	-1.02	28073880	2880	19.13	9840	9840	9710	12800	6900	9850	9747.48	2.66	-347	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1211	-4.22	0.71	12	0.02	-2309.00	13718.00	28700	20240325	-66.03	9500	20241227	2.63	10610	-8.11	20250107	9500	2.63	20250113	28700	-66.03	20240325	9500	2.63	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
88	20250214	100456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9760	-90	5	-0.91	18209900	1867	12.40	9840	9840	9710	12800	6900	9850	9752.99	2.66	-66	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1213	-4.23	0.71	12	0.02	-2309.00	13718.00	28700	20240325	-65.99	9500	20241227	2.74	10610	-8.01	20250107	9500	2.74	20250113	28700	-65.99	20240325	9500	2.74	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
89	20250214	090458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9780	-70	5	-0.71	2185120	223	1.48	9840	9840	9770	12800	6900	9850	9796.08	2.66	119	10116	9982	9766	9632	9416	10050	9700	62	2950	500	6690	10	1	12423574	1215	-4.24	0.71	12	0.00	-2309.00	13718.00	28700	20240325	-65.92	9500	20241227	2.95	10610	-7.82	20250107	9500	2.95	20250113	28700	-65.92	20240325	9500	2.95	20241227	0.34	N	042600	500	62 억	330353	N	N	N	N
90	20250213	160452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	250	2	2.60	146115960	15015	126.74	9570	9900	9550	12480	6720	9600	9730.50	2.60	7089	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1224	-4.27	0.72	12	0.12	-2309.00	13718.00	28700	20240325	-65.68	9500	20241227	3.68	10610	-7.16	20250107	9500	3.68	20250113	28700	-65.68	20240325	9500	3.68	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
91	20250213	150452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9820	220	2	2.29	134153650	13797	116.46	9570	9900	9550	12480	6720	9600	9723.39	2.60	6571	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1220	-4.25	0.72	12	0.11	-2309.00	13718.00	28700	20240325	-65.78	9500	20241227	3.37	10610	-7.45	20250107	9500	3.37	20250113	28700	-65.78	20240325	9500	3.37	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
92	20250213	140452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9790	190	2	1.98	104804390	10799	91.15	9570	9900	9550	12480	6720	9600	9705.01	2.60	4051	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1216	-4.24	0.71	12	0.09	-2309.00	13718.00	28700	20240325	-65.89	9500	20241227	3.05	10610	-7.73	20250107	9500	3.05	20250113	28700	-65.89	20240325	9500	3.05	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
93	20250213	130452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9730	130	2	1.35	56874520	5880	49.63	9570	9900	9550	12480	6720	9600	9672.54	2.60	-339	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1209	-4.21	0.71	12	0.05	-2309.00	13718.00	28700	20240325	-66.10	9500	20241227	2.42	10610	-8.29	20250107	9500	2.42	20250113	28700	-66.10	20240325	9500	2.42	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
94	20250213	120453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9720	120	2	1.25	47780340	4943	41.72	9570	9900	9550	12480	6720	9600	9666.26	2.60	-456	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1208	-4.21	0.71	12	0.04	-2309.00	13718.00	28700	20240325	-66.13	9500	20241227	2.32	10610	-8.39	20250107	9500	2.32	20250113	28700	-66.13	20240325	9500	2.32	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
95	20250213	110449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9650	50	2	0.52	25165440	2600	21.95	9570	9900	9550	12480	6720	9600	9679.02	2.60	-940	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1199	-4.18	0.70	12	0.02	-2309.00	13718.00	28700	20240325	-66.38	9500	20241227	1.58	10610	-9.05	20250107	9500	1.58	20250113	28700	-66.38	20240325	9500	1.58	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
96	20250213	100453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9740	140	2	1.46	18331320	1889	15.94	9570	9900	9550	12480	6720	9600	9704.25	2.60	-998	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1210	-4.22	0.71	12	0.02	-2309.00	13718.00	28700	20240325	-66.06	9500	20241227	2.53	10610	-8.20	20250107	9500	2.53	20250113	28700	-66.06	20240325	9500	2.53	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
97	20250213	090450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	250	2	2.60	4901030	512	4.32	9570	9900	9550	12480	6720	9600	9572.32	2.60	-2	9806	9702	9626	9522	9446	9665	9485	62	2880	500	6520	10	1	12423574	1224	-4.27	0.72	12	0.00	-2309.00	13718.00	28700	20240325	-65.68	9500	20241227	3.68	10610	-7.16	20250107	9500	3.68	20250113	28700	-65.68	20240325	9500	3.68	20241227	0.34	N	042600	500	62 억	323265	N	N	N	N
98	20250212	160449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9600	-130	5	-1.34	112089920	11708	94.89	9730	9730	9550	12640	6820	9730	9573.78	2.62	-2662	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1193	-4.16	0.70	12	0.09	-2309.00	13718.00	28700	20240325	-66.55	9500	20241227	1.05	10610	-9.52	20250107	9500	1.05	20250113	28700	-66.55	20240325	9500	1.05	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
99	20250212	150449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9570	-160	5	-1.64	87593690	9147	74.14	9730	9730	9550	12640	6820	9730	9576.22	2.62	-2522	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1189	-4.14	0.70	12	0.07	-2309.00	13718.00	28700	20240325	-66.66	9500	20241227	0.74	10610	-9.80	20250107	9500	0.74	20250113	28700	-66.66	20240325	9500	0.74	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
100	20250212	140450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9580	-150	5	-1.54	50920410	5310	43.04	9730	9730	9560	12640	6820	9730	9589.53	2.62	-1635	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1190	-4.15	0.70	12	0.04	-2309.00	13718.00	28700	20240325	-66.62	9500	20241227	0.84	10610	-9.71	20250107	9500	0.84	20250113	28700	-66.62	20240325	9500	0.84	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
101	20250212	130450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9590	-140	5	-1.44	35430540	3692	29.92	9730	9730	9570	12640	6820	9730	9596.57	2.62	-658	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1191	-4.15	0.70	12	0.03	-2309.00	13718.00	28700	20240325	-66.59	9500	20241227	0.95	10610	-9.61	20250107	9500	0.95	20250113	28700	-66.59	20240325	9500	0.95	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
102	20250212	120449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9610	-120	5	-1.23	31203500	3252	26.36	9730	9730	9570	12640	6820	9730	9595.17	2.62	-259	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1194	-4.16	0.70	12	0.03	-2309.00	13718.00	28700	20240325	-66.52	9500	20241227	1.16	10610	-9.43	20250107	9500	1.16	20250113	28700	-66.52	20240325	9500	1.16	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
103	20250212	110448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9600	-130	5	-1.34	27884600	2906	23.55	9730	9730	9570	12640	6820	9730	9595.53	2.62	-125	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1193	-4.16	0.70	12	0.02	-2309.00	13718.00	28700	20240325	-66.55	9500	20241227	1.05	10610	-9.52	20250107	9500	1.05	20250113	28700	-66.55	20240325	9500	1.05	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
104	20250212	100449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9630	-100	5	-1.03	11109870	1156	9.37	9730	9730	9570	12640	6820	9730	9610.61	2.62	-89	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1196	-4.17	0.70	12	0.01	-2309.00	13718.00	28700	20240325	-66.45	9500	20241227	1.37	10610	-9.24	20250107	9500	1.37	20250113	28700	-66.45	20240325	9500	1.37	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
105	20250212	090452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9730	0	3	0.00	9730	1	0.01	9730	9730	9730	12640	6820	9730	9730.00	2.62	-1	10070	9900	9770	9600	9470	9835	9535	62	2910	500	6610	10	1	12423574	1209	-4.21	0.71	12	0.00	-2309.00	13718.00	28700	20240325	-66.10	9500	20241227	2.42	10610	-8.29	20250107	9500	2.42	20250113	28700	-66.10	20240325	9500	2.42	20241227	0.33	N	042600	500	62 억	325902	N	N	N	N
106	20250211	160450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9730	-210	5	-2.11	119637130	12336	123.95	9940	9940	9640	12920	6960	9940	9698.21	2.65	-3189	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1209	-4.21	0.71	12	0.10	-2309.00	13718.00	28700	20240325	-66.10	9500	20241227	2.42	10610	-8.29	20250107	9500	2.42	20250113	28700	-66.10	20240325	9500	2.42	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
107	20250211	150449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9650	-290	5	-2.92	98968890	10200	102.49	9940	9940	9640	12920	6960	9940	9702.83	2.65	-2618	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1199	-4.18	0.70	12	0.08	-2309.00	13718.00	28700	20240325	-66.38	9500	20241227	1.58	10610	-9.05	20250107	9500	1.58	20250113	28700	-66.38	20240325	9500	1.58	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
108	20250211	140450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9670	-270	5	-2.72	83445400	8593	86.34	9940	9940	9640	12920	6960	9940	9710.86	2.65	-2128	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1201	-4.19	0.70	12	0.07	-2309.00	13718.00	28700	20240325	-66.31	9500	20241227	1.79	10610	-8.86	20250107	9500	1.79	20250113	28700	-66.31	20240325	9500	1.79	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
109	20250211	130448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9690	-250	5	-2.52	64688630	6650	66.82	9940	9940	9640	12920	6960	9940	9727.61	2.65	-2195	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1204	-4.20	0.71	12	0.05	-2309.00	13718.00	28700	20240325	-66.24	9500	20241227	2.00	10610	-8.67	20250107	9500	2.00	20250113	28700	-66.24	20240325	9500	2.00	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
110	20250211	120448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9640	-300	5	-3.02	61181800	6288	63.18	9940	9940	9640	12920	6960	9940	9729.93	2.65	-2055	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1198	-4.17	0.70	12	0.05	-2309.00	13718.00	28700	20240325	-66.41	9500	20241227	1.47	10610	-9.14	20250107	9500	1.47	20250113	28700	-66.41	20240325	9500	1.47	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
111	20250211	110449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9690	-250	5	-2.52	42667500	4375	43.96	9940	9940	9690	12920	6960	9940	9752.57	2.65	-1427	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1204	-4.20	0.71	12	0.04	-2309.00	13718.00	28700	20240325	-66.24	9500	20241227	2.00	10610	-8.67	20250107	9500	2.00	20250113	28700	-66.24	20240325	9500	2.00	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
112	20250211	100449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9760	-180	5	-1.81	7572380	770	7.74	9940	9940	9750	12920	6960	9940	9834.26	2.65	-295	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1213	-4.23	0.71	12	0.01	-2309.00	13718.00	28700	20240325	-65.99	9500	20241227	2.74	10610	-8.01	20250107	9500	2.74	20250113	28700	-65.99	20240325	9500	2.74	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
113	20250211	090451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9840	-100	5	-1.01	625420	63	0.63	9940	9940	9840	12920	6960	9940	9927.30	2.65	-50	10200	10070	9820	9690	9440	10135	9755	62	2980	500	6750	10	1	12423574	1222	-4.26	0.72	12	0.00	-2309.00	13718.00	28700	20240325	-65.71	9500	20241227	3.58	10610	-7.26	20250107	9500	3.58	20250113	28700	-65.71	20240325	9500	3.58	20241227	0.33	N	042600	500	62 억	329091	N	N	N	N
114	20250210	160447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9940	200	2	2.05	96977110	9947	92.26	9740	9950	9570	12660	6820	9740	9749.38	2.64	1417	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1235	-4.30	0.72	12	0.08	-2309.00	13718.00	28700	20240325	-65.37	9500	20241227	4.63	10610	-6.31	20250107	9500	4.63	20250113	28700	-65.37	20240325	9500	4.63	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
115	20250210	150447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9810	70	2	0.72	78256410	8048	74.64	9740	9820	9570	12660	6820	9740	9723.71	2.64	1185	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1219	-4.25	0.72	12	0.06	-2309.00	13718.00	28700	20240325	-65.82	9500	20241227	3.26	10610	-7.54	20250107	9500	3.26	20250113	28700	-65.82	20240325	9500	3.26	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
116	20250210	140447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9800	60	2	0.62	64248220	6619	61.39	9740	9820	9570	12660	6820	9740	9706.64	2.64	921	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1218	-4.24	0.71	12	0.05	-2309.00	13718.00	28700	20240325	-65.85	9500	20241227	3.16	10610	-7.63	20250107	9500	3.16	20250113	28700	-65.85	20240325	9500	3.16	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
117	20250210	130448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9700	-40	5	-0.41	36804030	3808	35.32	9740	9820	9570	12660	6820	9740	9664.92	2.64	-1661	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1205	-4.20	0.71	12	0.03	-2309.00	13718.00	28700	20240325	-66.20	9500	20241227	2.11	10610	-8.58	20250107	9500	2.11	20250113	28700	-66.20	20240325	9500	2.11	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
118	20250210	120445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9750	10	2	0.10	32026090	3317	30.76	9740	9820	9570	12660	6820	9740	9655.14	2.64	-1358	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1211	-4.22	0.71	12	0.03	-2309.00	13718.00	28700	20240325	-66.03	9500	20241227	2.63	10610	-8.11	20250107	9500	2.63	20250113	28700	-66.03	20240325	9500	2.63	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
119	20250210	110444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9680	-60	5	-0.62	30779670	3189	29.58	9740	9820	9570	12660	6820	9740	9651.83	2.64	-1345	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1203	-4.19	0.71	12	0.03	-2309.00	13718.00	28700	20240325	-66.27	9500	20241227	1.89	10610	-8.77	20250107	9500	1.89	20250113	28700	-66.27	20240325	9500	1.89	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
120	20250210	100443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9650	-90	5	-0.92	19301610	2008	18.62	9740	9820	9570	12660	6820	9740	9612.36	2.64	-1468	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1199	-4.18	0.70	12	0.02	-2309.00	13718.00	28700	20240325	-66.38	9500	20241227	1.58	10610	-9.05	20250107	9500	1.58	20250113	28700	-66.38	20240325	9500	1.58	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
121	20250210	090442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9620	-120	5	-1.23	436830	45	0.42	9740	9820	9620	12660	6820	9740	9707.33	2.64	-21	10086	9912	9776	9602	9466	9845	9535	62	2920	500	6620	10	1	12423574	1195	-4.17	0.70	12	0.00	-2309.00	13718.00	28700	20240325	-66.48	9500	20241227	1.26	10610	-9.33	20250107	9500	1.26	20250113	28700	-66.48	20240325	9500	1.26	20241227	0.35	N	042600	500	62 억	327685	N	N	N	N
122	20250207	160439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9740	-120	5	-1.22	104450000	10767	138.93	9780	9950	9640	12810	6910	9860	9700.93	2.62	1864	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1210	-4.22	0.71	12	0.09	-2309.00	13718.00	28850	20240125	-66.24	9500	20241227	2.53	10610	-8.20	20250107	9500	2.53	20250113	28700	-66.06	20240325	9500	2.53	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
123	20250207	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9690	-170	5	-1.72	101583660	10472	135.12	9780	9950	9640	12810	6910	9860	9700.50	2.62	2081	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1204	-4.20	0.71	12	0.08	-2309.00	13718.00	28850	20240125	-66.41	9500	20241227	2.00	10610	-8.67	20250107	9500	2.00	20250113	28700	-66.24	20240325	9500	2.00	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
124	20250207	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9780	-80	5	-0.81	87050000	8974	115.79	9780	9950	9640	12810	6910	9860	9700.25	2.62	2113	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1215	-4.24	0.71	12	0.07	-2309.00	13718.00	28850	20240125	-66.10	9500	20241227	2.95	10610	-7.82	20250107	9500	2.95	20250113	28700	-65.92	20240325	9500	2.95	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
125	20250207	130440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9780	-80	5	-0.81	83118830	8571	110.59	9780	9950	9640	12810	6910	9860	9697.68	2.62	1974	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1215	-4.24	0.71	12	0.07	-2309.00	13718.00	28850	20240125	-66.10	9500	20241227	2.95	10610	-7.82	20250107	9500	2.95	20250113	28700	-65.92	20240325	9500	2.95	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
126	20250207	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9750	-110	5	-1.12	79052600	8154	105.21	9780	9950	9640	12810	6910	9860	9694.95	2.62	2289	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1211	-4.22	0.71	12	0.07	-2309.00	13718.00	28850	20240125	-66.20	9500	20241227	2.63	10610	-8.11	20250107	9500	2.63	20250113	28700	-66.03	20240325	9500	2.63	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
127	20250207	110438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9720	-140	5	-1.42	54723530	5648	72.88	9780	9950	9640	12810	6910	9860	9689.01	2.62	913	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1208	-4.21	0.71	12	0.05	-2309.00	13718.00	28850	20240125	-66.31	9500	20241227	2.32	10610	-8.39	20250107	9500	2.32	20250113	28700	-66.13	20240325	9500	2.32	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
128	20250207	100439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9700	-160	5	-1.62	18932110	1942	25.06	9780	9950	9670	12810	6910	9860	9748.77	2.62	-568	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1205	-4.20	0.71	12	0.02	-2309.00	13718.00	28850	20240125	-66.38	9500	20241227	2.11	10610	-8.58	20250107	9500	2.11	20250113	28700	-66.20	20240325	9500	2.11	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
129	20250207	090442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9700	-160	5	-1.62	2795150	287	3.70	9780	9780	9690	12810	6910	9860	9739.20	2.62	-114	10033	9946	9813	9726	9593	9880	9660	62	2950	500	6700	10	1	12423574	1205	-4.20	0.71	12	0.00	-2309.00	13718.00	28850	20240125	-66.38	9500	20241227	2.11	10610	-8.58	20250107	9500	2.11	20250113	28700	-66.20	20240325	9500	2.11	20241227	0.34	N	042600	500	62 억	325817	N	N	N	N
130	20250206	160430	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	-40	5	-0.40	74045040	7549	70.60	9900	9900	9680	12870	6930	9900	9808.56	2.63	-881	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1225	-4.27	0.72	12	0.06	-2309.00	13718.00	30450	20240124	-67.62	9500	20241227	3.79	10610	-7.07	20250107	9500	3.79	20250113	28700	-65.64	20240325	9500	3.79	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
131	20250206	150431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9790	-110	5	-1.11	68417620	6977	65.25	9900	9900	9680	12870	6930	9900	9806.17	2.63	-931	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1216	-4.24	0.71	12	0.06	-2309.00	13718.00	30450	20240124	-67.85	9500	20241227	3.05	10610	-7.73	20250107	9500	3.05	20250113	28700	-65.89	20240325	9500	3.05	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
132	20250206	140433	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	-20	5	-0.20	63614250	6487	60.67	9900	9900	9680	12870	6930	9900	9806.42	2.63	-1034	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1227	-4.28	0.72	12	0.05	-2309.00	13718.00	30450	20240124	-67.55	9500	20241227	4.00	10610	-6.88	20250107	9500	4.00	20250113	28700	-65.57	20240325	9500	4.00	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
133	20250206	130431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	-20	5	-0.20	50685410	5174	48.39	9900	9900	9680	12870	6930	9900	9796.18	2.63	-705	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1227	-4.28	0.72	12	0.04	-2309.00	13718.00	30450	20240124	-67.55	9500	20241227	4.00	10610	-6.88	20250107	9500	4.00	20250113	28700	-65.57	20240325	9500	4.00	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
134	20250206	120429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9770	-130	5	-1.31	33856020	3470	32.45	9900	9900	9680	12870	6930	9900	9756.78	2.63	-500	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1214	-4.23	0.71	12	0.03	-2309.00	13718.00	30450	20240124	-67.91	9500	20241227	2.84	10610	-7.92	20250107	9500	2.84	20250113	28700	-65.96	20240325	9500	2.84	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
135	20250206	110423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9740	-160	5	-1.62	29173430	2991	27.97	9900	9900	9680	12870	6930	9900	9753.74	2.63	-359	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1210	-4.22	0.71	12	0.02	-2309.00	13718.00	30450	20240124	-68.01	9500	20241227	2.53	10610	-8.20	20250107	9500	2.53	20250113	28700	-66.06	20240325	9500	2.53	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
136	20250206	100428	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9800	-100	5	-1.01	13310750	1358	12.70	9900	9900	9720	12870	6930	9900	9801.73	2.63	-542	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1218	-4.24	0.71	12	0.01	-2309.00	13718.00	30450	20240124	-67.82	9500	20241227	3.16	10610	-7.63	20250107	9500	3.16	20250113	28700	-65.85	20240325	9500	3.16	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
137	20250206	090431	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	0	3	0.00	89100	9	0.08	9900	9900	9900	12870	6930	9900	9900.00	2.63	-9	10273	10086	9793	9606	9313	10180	9700	62	2970	500	6730	10	1	12423574	1230	-4.29	0.72	12	0.00	-2309.00	13718.00	30450	20240124	-67.49	9500	20241227	4.21	10610	-6.69	20250107	9500	4.21	20250113	28700	-65.51	20240325	9500	4.21	20241227	0.35	N	042600	500	62 억	326689	N	N	N	N
138	20250205	160425	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	9900	130	2	1.33	105052770	10692	146.29	9770	9980	9500	12700	6840	9770	9825.36	2.60	2119	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1230	-4.29	0.72	12	0.09	-2309.00	13718.00	30450	20240123	-67.49	9500	20250205	4.21	10610	-6.69	20250107	9500	4.21	20250205	28700	-65.51	20240325	9500	4.21	20250205	0.35	N	042600	500	62 억	323579	N	N	N	N
139	20250205	150427	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	9920	150	2	1.54	102536960	10438	142.81	9770	9980	9500	12700	6840	9770	9823.43	2.60	2152	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1232	-4.30	0.72	12	0.08	-2309.00	13718.00	30450	20240123	-67.42	9500	20250205	4.42	10610	-6.50	20250107	9500	4.42	20250205	28700	-65.44	20240325	9500	4.42	20250205	0.35	N	042600	500	62 억	323579	N	N	N	N
140	20250205	140427	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	9920	150	2	1.54	99456640	10127	138.56	9770	9980	9500	12700	6840	9770	9820.94	2.60	1980	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1232	-4.30	0.72	12	0.08	-2309.00	13718.00	30450	20240123	-67.42	9500	20250205	4.42	10610	-6.50	20250107	9500	4.42	20250205	28700	-65.44	20240325	9500	4.42	20250205	0.35	N	042600	500	62 억	323579	N	N	N	N
141	20250205	130427	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	9910	140	2	1.43	98753330	10056	137.58	9770	9980	9500	12700	6840	9770	9820.34	2.60	2001	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1231	-4.29	0.72	12	0.08	-2309.00	13718.00	30450	20240123	-67.45	9500	20250205	4.32	10610	-6.60	20250107	9500	4.32	20250205	28700	-65.47	20240325	9500	4.32	20250205	0.35	N	042600	500	62 억	323579	N	N	N	N
142	20250205	120427	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	9870	100	2	1.02	69443630	7101	97.15	9770	9940	9500	12700	6840	9770	9779.42	2.60	6	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1226	-4.27	0.72	12	0.06	-2309.00	13718.00	30450	20240123	-67.59	9500	20250205	3.89	10610	-6.97	20250107	9500	3.89	20250205	28700	-65.61	20240325	9500	3.89	20250205	0.35	N	042600	500	62 억	323579	N	N	N	N
143	20250205	110427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	140	2	1.43	31800520	3234	44.25	9770	9940	9610	12700	6840	9770	9833.18	2.60	-88	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1231	-4.29	0.72	12	0.03	-2309.00	13718.00	30450	20240123	-67.45	9500	20241227	4.32	10610	-6.60	20250107	9500	4.32	20250113	28700	-65.47	20240325	9500	4.32	20241227	0.35	N	042600	500	62 억	323579	N	N	N	N
144	20250205	100429	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	60	2	0.61	21841170	2226	30.46	9770	9940	9610	12700	6840	9770	9811.85	2.60	-607	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1221	-4.26	0.72	12	0.02	-2309.00	13718.00	30450	20240123	-67.72	9500	20241227	3.47	10610	-7.35	20250107	9500	3.47	20250113	28700	-65.75	20240325	9500	3.47	20241227	0.35	N	042600	500	62 억	323579	N	N	N	N
145	20250205	090432	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9780	10	2	0.10	2449530	251	3.43	9770	9780	9700	12700	6840	9770	9759.08	2.60	-166	10136	9952	9786	9602	9436	9870	9520	62	2930	500	6640	10	1	12423574	1215	-4.24	0.71	12	0.00	-2309.00	13718.00	30450	20240123	-67.88	9500	20241227	2.95	10610	-7.82	20250107	9500	2.95	20250113	28700	-65.92	20240325	9500	2.95	20241227	0.35	N	042600	500	62 억	323579	N	N	N	N
146	20250204	160422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9770	30	2	0.31	71333970	7272	50.18	9800	9970	9620	12660	6820	9740	9809.40	2.62	-632	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1214	-4.23	0.71	12	0.06	-2309.00	13718.00	30450	20240123	-67.91	9500	20241227	2.84	10610	-7.92	20250107	9500	2.84	20250113	28700	-65.96	20240325	9500	2.84	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N
147	20250204	150423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9780	40	2	0.41	70524790	7189	49.61	9800	9970	9620	12660	6820	9740	9810.10	2.62	-604	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1215	-4.24	0.71	12	0.06	-2309.00	13718.00	30450	20240123	-67.88	9500	20241227	2.95	10610	-7.82	20250107	9500	2.95	20250113	28700	-65.92	20240325	9500	2.95	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N
148	20250204	140423	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9750	10	2	0.10	61060730	6216	42.90	9800	9970	9720	12660	6820	9740	9823.15	2.62	-298	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1211	-4.22	0.71	12	0.05	-2309.00	13718.00	30450	20240123	-67.98	9500	20241227	2.63	10610	-8.11	20250107	9500	2.63	20250113	28700	-66.03	20240325	9500	2.63	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N
149	20250204	130422	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	120	2	1.23	36279830	3681	25.40	9800	9970	9720	12660	6820	9740	9855.97	2.62	-1297	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1225	-4.27	0.72	12	0.03	-2309.00	13718.00	30450	20240123	-67.62	9500	20241227	3.79	10610	-7.07	20250107	9500	3.79	20250113	28700	-65.64	20240325	9500	3.79	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N
150	20250204	120427	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9920	180	2	1.85	34709210	3522	24.30	9800	9970	9720	12660	6820	9740	9854.97	2.62	-1276	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1232	-4.30	0.72	12	0.03	-2309.00	13718.00	30450	20240123	-67.42	9500	20241227	4.42	10610	-6.50	20250107	9500	4.42	20250113	28700	-65.44	20240325	9500	4.42	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N
151	20250204	110419	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9920	180	2	1.85	32465890	3295	22.74	9800	9970	9720	12660	6820	9740	9853.08	2.62	-1271	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1232	-4.30	0.72	12	0.03	-2309.00	13718.00	30450	20240123	-67.42	9500	20241227	4.42	10610	-6.50	20250107	9500	4.42	20250113	28700	-65.44	20240325	9500	4.42	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N
152	20250204	100421	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	170	2	1.75	27488270	2791	19.26	9800	9970	9720	12660	6820	9740	9848.90	2.62	-927	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1231	-4.29	0.72	12	0.02	-2309.00	13718.00	30450	20240123	-67.45	9500	20241227	4.32	10610	-6.60	20250107	9500	4.32	20250113	28700	-65.47	20240325	9500	4.32	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N
153	20250204	090421	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9810	70	2	0.72	245010	25	0.17	9800	9810	9800	12660	6820	9740	9800.40	2.62	24	10366	10052	9806	9492	9246	9930	9370	62	2920	500	6620	10	1	12423574	1219	-4.25	0.72	12	0.00	-2309.00	13718.00	30450	20240123	-67.78	9500	20241227	3.26	10610	-7.54	20250107	9500	3.26	20250113	28700	-65.82	20240325	9500	3.26	20241227	0.37	N	042600	500	62 억	325211	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History