KissMeData/073110/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	160701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-180	5	-2.74	119750790	18643	157.36	6550	6560	6310	8520	4600	6560	6423.36	1.03	-132	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	568	-4.35	0.51	12	0.21	-1468.00	12466.00	9200	20240529	-30.65	5670	20240412	12.52	7700	-17.14	20250203	6180	3.24	20250103	9200	-30.65	20240529	5670	12.52	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
3	20250228	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-150	5	-2.29	114600970	17836	150.55	6550	6560	6310	8520	4600	6560	6425.26	1.03	265	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	570	-4.37	0.51	12	0.20	-1468.00	12466.00	9200	20240529	-30.33	5670	20240412	13.05	7700	-16.75	20250203	6180	3.72	20250103	9200	-30.33	20240529	5670	13.05	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
4	20250228	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	-120	5	-1.83	113139490	17608	148.63	6550	6560	6310	8520	4600	6560	6425.46	1.03	265	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	573	-4.39	0.52	12	0.20	-1468.00	12466.00	9200	20240529	-30.00	5670	20240412	13.58	7700	-16.36	20250203	6180	4.21	20250103	9200	-30.00	20240529	5670	13.58	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
5	20250228	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-200	5	-3.05	78109200	12132	102.41	6550	6560	6310	8520	4600	6560	6438.28	1.03	349	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	566	-4.33	0.51	12	0.14	-1468.00	12466.00	9200	20240529	-30.87	5670	20240412	12.17	7700	-17.40	20250203	6180	2.91	20250103	9200	-30.87	20240529	5670	12.17	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
6	20250228	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-110	5	-1.68	31843460	4906	41.41	6550	6560	6450	8520	4600	6560	6490.72	1.03	103	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	574	-4.39	0.52	12	0.06	-1468.00	12466.00	9200	20240529	-29.89	5670	20240412	13.76	7700	-16.23	20250203	6180	4.37	20250103	9200	-29.89	20240529	5670	13.76	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
7	20250228	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-90	5	-1.37	25566890	3934	33.21	6550	6560	6450	8520	4600	6560	6498.96	1.03	317	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	576	-4.41	0.52	12	0.04	-1468.00	12466.00	9200	20240529	-29.67	5670	20240412	14.11	7700	-15.97	20250203	6180	4.69	20250103	9200	-29.67	20240529	5670	14.11	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
8	20250228	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-30	5	-0.46	22125090	3403	28.72	6550	6560	6450	8520	4600	6560	6501.64	1.03	268	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	581	-4.45	0.52	12	0.04	-1468.00	12466.00	9200	20240529	-29.02	5670	20240412	15.17	7700	-15.19	20250203	6180	5.66	20250103	9200	-29.02	20240529	5670	15.17	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
9	20250228	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	0	3	0.00	3821440	583	4.92	6550	6560	6540	8520	4600	6560	6554.79	1.03	-77	6820	6690	6600	6470	6380	6645	6425	45	1960	500	4190	10	1	8895755	584	-4.47	0.53	12	0.01	-1468.00	12466.00	9200	20240529	-28.70	5670	20240412	15.70	7700	-14.81	20250203	6180	6.15	20250103	9200	-28.70	20240529	5670	15.70	20240412	0.58	N	073110	500	45 억	91663	N	N	N	N
10	20250227	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-130	5	-1.94	77055900	11757	72.59	6630	6730	6510	8690	4690	6690	6554.02	1.05	-1681	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	584	-4.47	0.53	12	0.13	-1468.00	12466.00	9200	20240529	-28.70	5670	20240412	15.70	7700	-14.81	20250203	6180	6.15	20250103	9200	-28.70	20240529	5670	15.70	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
11	20250227	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	-180	5	-2.69	71794900	10952	67.62	6630	6730	6510	8690	4690	6690	6555.41	1.05	-1231	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	579	-4.43	0.52	12	0.12	-1468.00	12466.00	9200	20240529	-29.24	5670	20240412	14.81	7700	-15.45	20250203	6180	5.34	20250103	9200	-29.24	20240529	5670	14.81	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
12	20250227	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-160	5	-2.39	57984600	8835	54.55	6630	6730	6530	8690	4690	6690	6563.06	1.05	-750	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	581	-4.45	0.52	12	0.10	-1468.00	12466.00	9200	20240529	-29.02	5670	20240412	15.17	7700	-15.19	20250203	6180	5.66	20250103	9200	-29.02	20240529	5670	15.17	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
13	20250227	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-150	5	-2.24	42013160	6391	39.46	6630	6730	6540	8690	4690	6690	6573.80	1.05	-218	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	582	-4.46	0.52	12	0.07	-1468.00	12466.00	9200	20240529	-28.91	5670	20240412	15.34	7700	-15.06	20250203	6180	5.83	20250103	9200	-28.91	20240529	5670	15.34	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
14	20250227	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-140	5	-2.09	26824690	4072	25.14	6630	6730	6550	8690	4690	6690	6587.60	1.05	192	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	583	-4.46	0.53	12	0.05	-1468.00	12466.00	9200	20240529	-28.80	5670	20240412	15.52	7700	-14.94	20250203	6180	5.99	20250103	9200	-28.80	20240529	5670	15.52	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
15	20250227	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-90	5	-1.35	10244480	1550	9.57	6630	6730	6600	8690	4690	6690	6609.34	1.05	90	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	587	-4.50	0.53	12	0.02	-1468.00	12466.00	9200	20240529	-28.26	5670	20240412	16.40	7700	-14.29	20250203	6180	6.80	20250103	9200	-28.26	20240529	5670	16.40	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
16	20250227	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	30	2	0.45	661510	99	0.61	6630	6730	6630	8690	4690	6690	6681.92	1.05	-8	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	598	-4.58	0.54	12	0.00	-1468.00	12466.00	9200	20240529	-26.96	5670	20240412	18.52	7700	-12.73	20250203	6180	8.74	20250103	9200	-26.96	20240529	5670	18.52	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
17	20250227	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	0	3	0.00	0	0	0.00	0	0	0	8690	4690	6690	0.00	1.05	0	6790	6740	6650	6600	6510	6765	6625	45	2000	500	4280	10	1	8895755	595	-4.56	0.54	12	0.00	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.58	N	073110	500	45 억	93044	N	N	N	N
18	20250226	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-10	5	-0.15	106909000	16193	399.33	6600	6700	6560	8710	4690	6700	6602.17	1.04	556	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	595	-4.56	0.54	12	0.18	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
19	20250226	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-10	5	-0.15	105476240	15978	394.03	6600	6700	6560	8710	4690	6700	6601.34	1.04	617	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	595	-4.56	0.54	12	0.18	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
20	20250226	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-10	5	-0.15	105308990	15953	393.42	6600	6700	6560	8710	4690	6700	6601.20	1.04	622	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	595	-4.56	0.54	12	0.18	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
21	20250226	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-120	5	-1.79	85693620	12989	320.32	6600	6680	6560	8710	4690	6700	6597.40	1.04	3307	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	585	-4.48	0.53	12	0.15	-1468.00	12466.00	9200	20240529	-28.48	5670	20240412	16.05	7700	-14.55	20250203	6180	6.47	20250103	9200	-28.48	20240529	5670	16.05	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
22	20250226	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-70	5	-1.04	78869750	11952	294.75	6600	6680	6560	8710	4690	6700	6598.87	1.04	3322	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	590	-4.52	0.53	12	0.13	-1468.00	12466.00	9200	20240529	-27.93	5670	20240412	16.93	7700	-13.90	20250203	6180	7.28	20250103	9200	-27.93	20240529	5670	16.93	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
23	20250226	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-130	5	-1.94	77530940	11749	289.74	6600	6680	6560	8710	4690	6700	6598.94	1.04	3412	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	584	-4.48	0.53	12	0.13	-1468.00	12466.00	9200	20240529	-28.59	5670	20240412	15.87	7700	-14.68	20250203	6180	6.31	20250103	9200	-28.59	20240529	5670	15.87	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
24	20250226	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-50	5	-0.75	51300920	7763	191.44	6600	6680	6560	8710	4690	6700	6608.39	1.04	1535	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	592	-4.53	0.53	12	0.09	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
25	20250226	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-20	5	-0.30	8845950	1337	32.97	6600	6680	6600	8710	4690	6700	6616.27	1.04	16	6806	6752	6696	6642	6586	6780	6670	45	2010	500	4280	10	1	8895755	594	-4.55	0.54	12	0.02	-1468.00	12466.00	9200	20240529	-27.39	5670	20240412	17.81	7700	-13.25	20250203	6180	8.09	20250103	9200	-27.39	20240529	5670	17.81	20240412	0.58	N	073110	500	45 억	92488	N	N	N	N
26	20250225	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	40	2	0.60	26824920	4017	8.77	6660	6750	6640	8650	4670	6660	6677.82	1.05	-1210	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	596	-4.56	0.54	12	0.05	-1468.00	12466.00	9200	20240529	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
27	20250225	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	30	2	0.45	23031820	3447	7.53	6660	6750	6640	8650	4670	6660	6681.70	1.05	-1189	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	595	-4.56	0.54	12	0.04	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
28	20250225	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-10	5	-0.15	15833810	2367	5.17	6660	6750	6640	8650	4670	6660	6689.40	1.05	-469	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	592	-4.53	0.53	12	0.03	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
29	20250225	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-10	5	-0.15	12029010	1795	3.92	6660	6750	6640	8650	4670	6660	6701.40	1.05	-369	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	592	-4.53	0.53	12	0.02	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
30	20250225	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	30	2	0.45	11862760	1770	3.87	6660	6750	6640	8650	4670	6660	6702.12	1.05	-369	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	595	-4.56	0.54	12	0.02	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
31	20250225	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	10	2	0.15	9569100	1425	3.11	6660	6750	6660	8650	4670	6660	6715.16	1.05	-328	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	593	-4.54	0.54	12	0.02	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
32	20250225	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	90	2	1.35	5148740	767	1.68	6660	6750	6660	8650	4670	6660	6712.83	1.05	-222	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	600	-4.60	0.54	12	0.01	-1468.00	12466.00	9200	20240529	-26.63	5670	20240412	19.05	7700	-12.34	20250203	6180	9.22	20250103	9200	-26.63	20240529	5670	19.05	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
33	20250225	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	40	2	0.60	1771190	265	0.58	6660	6730	6660	8650	4670	6660	6683.74	1.05	-148	6773	6716	6633	6576	6493	6745	6605	45	1990	500	4260	10	1	8895755	596	-4.56	0.54	12	0.00	-1468.00	12466.00	9200	20240529	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.58	N	073110	500	45 억	93698	N	N	N	N
34	20250224	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	10	2	0.15	38427280	5788	134.89	6650	6690	6550	8640	4660	6650	6639.13	1.06	-1099	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	592	-4.54	0.53	12	0.07	-1468.00	12466.00	9200	20240529	-27.61	5670	20240412	17.46	7700	-13.51	20250203	6180	7.77	20250103	9200	-27.61	20240529	5670	17.46	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
35	20250224	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-20	5	-0.30	37481660	5646	131.58	6650	6690	6550	8640	4660	6650	6638.62	1.06	-975	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	590	-4.52	0.53	12	0.06	-1468.00	12466.00	9200	20240529	-27.93	5670	20240412	16.93	7700	-13.90	20250203	6180	7.28	20250103	9200	-27.93	20240529	5670	16.93	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
36	20250224	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-10	5	-0.15	28247360	4257	99.21	6650	6690	6550	8640	4660	6650	6635.51	1.06	-926	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	591	-4.52	0.53	12	0.05	-1468.00	12466.00	9200	20240529	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
37	20250224	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-20	5	-0.30	26115920	3936	91.73	6650	6690	6550	8640	4660	6650	6635.14	1.06	-699	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	590	-4.52	0.53	12	0.04	-1468.00	12466.00	9200	20240529	-27.93	5670	20240412	16.93	7700	-13.90	20250203	6180	7.28	20250103	9200	-27.93	20240529	5670	16.93	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
38	20250224	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-20	5	-0.30	24890830	3751	87.42	6650	6690	6550	8640	4660	6650	6635.79	1.06	-682	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	590	-4.52	0.53	12	0.04	-1468.00	12466.00	9200	20240529	-27.93	5670	20240412	16.93	7700	-13.90	20250203	6180	7.28	20250103	9200	-27.93	20240529	5670	16.93	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
39	20250224	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-50	5	-0.75	17248790	2600	60.59	6650	6690	6550	8640	4660	6650	6634.15	1.06	-541	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	587	-4.50	0.53	12	0.03	-1468.00	12466.00	9200	20240529	-28.26	5670	20240412	16.40	7700	-14.29	20250203	6180	6.80	20250103	9200	-28.26	20240529	5670	16.40	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
40	20250224	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-10	5	-0.15	11524520	1737	40.48	6650	6690	6550	8640	4660	6650	6634.73	1.06	-446	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	591	-4.52	0.53	12	0.02	-1468.00	12466.00	9200	20240529	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
41	20250224	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-100	5	-1.50	2179390	330	7.69	6650	6650	6550	8640	4660	6650	6604.21	1.06	-10	6770	6710	6670	6610	6570	6690	6590	45	1990	500	4250	10	1	8895755	583	-4.46	0.53	12	0.00	-1468.00	12466.00	9200	20240529	-28.80	5670	20240412	15.52	7700	-14.94	20250203	6180	5.99	20250103	9200	-28.80	20240529	5670	15.52	20240412	0.58	N	073110	500	45 억	94692	N	N	N	N
42	20250221	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-20	5	-0.30	28293400	4241	11.16	6670	6730	6630	8670	4670	6670	6671.40	1.07	-1401	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	592	-4.53	0.53	12	0.05	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
43	20250221	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-20	5	-0.30	27581850	4134	10.88	6670	6730	6630	8670	4670	6670	6671.95	1.07	-1312	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	592	-4.53	0.53	12	0.05	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
44	20250221	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-20	5	-0.30	18063920	2702	7.11	6670	6730	6630	8670	4670	6670	6685.39	1.07	-392	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	592	-4.53	0.53	12	0.03	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
45	20250221	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-20	5	-0.30	17339080	2593	6.82	6670	6730	6630	8670	4670	6670	6686.88	1.07	-284	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	592	-4.53	0.53	12	0.03	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
46	20250221	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	30	2	0.45	9673010	1443	3.80	6670	6730	6660	8670	4670	6670	6703.40	1.07	-419	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	596	-4.56	0.54	12	0.02	-1468.00	12466.00	9200	20240529	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
47	20250221	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	50	2	0.75	4836490	721	1.90	6670	6730	6660	8670	4670	6670	6708.03	1.07	-403	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	598	-4.58	0.54	12	0.01	-1468.00	12466.00	9200	20240529	-26.96	5670	20240412	18.52	7700	-12.73	20250203	6180	8.74	20250103	9200	-26.96	20240529	5670	18.52	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
48	20250221	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	60	2	0.90	4312610	643	1.69	6670	6730	6660	8670	4670	6670	6707.01	1.07	-356	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	599	-4.58	0.54	12	0.01	-1468.00	12466.00	9200	20240529	-26.85	5670	20240412	18.69	7700	-12.60	20250203	6180	8.90	20250103	9200	-26.85	20240529	5670	18.69	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
49	20250221	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	40	2	0.60	80360	12	0.03	6670	6710	6670	8670	4670	6670	6696.67	1.07	-4	7010	6840	6710	6540	6410	6775	6475	45	2000	500	4260	10	1	8895755	597	-4.57	0.54	12	0.00	-1468.00	12466.00	9200	20240529	-27.07	5670	20240412	18.34	7700	-12.86	20250203	6180	8.58	20250103	9200	-27.07	20240529	5670	18.34	20240412	0.58	N	073110	500	45 억	95351	N	N	N	N
50	20250220	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-90	5	-1.33	255081850	37999	302.13	6770	6880	6580	8780	4740	6760	6712.86	1.10	-1628	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	593	-4.54	0.54	12	0.43	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
51	20250220	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-70	5	-1.04	251789620	37506	298.21	6770	6880	6580	8780	4740	6760	6713.32	1.10	-1302	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	595	-4.56	0.54	12	0.42	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
52	20250220	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	10	2	0.15	233669820	34822	276.87	6770	6880	6580	8780	4740	6760	6710.41	1.10	-382	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	602	-4.61	0.54	12	0.39	-1468.00	12466.00	9200	20240529	-26.41	5670	20240412	19.40	7700	-12.08	20250203	6180	9.55	20250103	9200	-26.41	20240529	5670	19.40	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
53	20250220	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-120	5	-1.78	127454770	19037	151.36	6770	6810	6580	8780	4740	6760	6695.11	1.10	1795	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	591	-4.52	0.53	12	0.21	-1468.00	12466.00	9200	20240529	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
54	20250220	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	20	2	0.30	16338490	2408	19.15	6770	6810	6700	8780	4740	6760	6785.09	1.10	-213	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	603	-4.62	0.54	12	0.03	-1468.00	12466.00	9200	20240529	-26.30	5670	20240412	19.58	7700	-11.95	20250203	6180	9.71	20250103	9200	-26.30	20240529	5670	19.58	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
55	20250220	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	20	2	0.30	7010980	1036	8.24	6770	6790	6700	8780	4740	6760	6767.36	1.10	-136	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	603	-4.62	0.54	12	0.01	-1468.00	12466.00	9200	20240529	-26.30	5670	20240412	19.58	7700	-11.95	20250203	6180	9.71	20250103	9200	-26.30	20240529	5670	19.58	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
56	20250220	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	20	2	0.30	4568290	676	5.37	6770	6790	6700	8780	4740	6760	6757.83	1.10	27	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	603	-4.62	0.54	12	0.01	-1468.00	12466.00	9200	20240529	-26.30	5670	20240412	19.58	7700	-11.95	20250203	6180	9.71	20250103	9200	-26.30	20240529	5670	19.58	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
57	20250220	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	0	3	0.00	0	0	0.00	0	0	0	8780	4740	6760	0.00	1.10	0	6860	6810	6710	6660	6560	6835	6685	45	2020	500	4320	10	1	8895755	601	-4.60	0.54	12	0.00	-1468.00	12466.00	9200	20240529	-26.52	5670	20240412	19.22	7700	-12.21	20250203	6180	9.39	20250103	9200	-26.52	20240529	5670	19.22	20240412	0.59	N	073110	500	45 억	97836	N	N	N	N
58	20250219	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	90	2	1.35	84040170	12577	204.40	6670	6760	6610	8670	4670	6670	6682.04	1.11	-608	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	601	-4.60	0.54	12	0.14	-1468.00	12466.00	9200	20240529	-26.52	5670	20240412	19.22	7700	-12.21	20250203	6180	9.39	20250103	9200	-26.52	20240529	5670	19.22	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
59	20250219	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	70	2	1.05	79086650	11843	192.48	6670	6740	6610	8670	4670	6670	6677.92	1.11	-718	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	600	-4.59	0.54	12	0.13	-1468.00	12466.00	9200	20240529	-26.74	5670	20240412	18.87	7700	-12.47	20250203	6180	9.06	20250103	9200	-26.74	20240529	5670	18.87	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
60	20250219	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	50	2	0.75	68625440	10286	167.17	6670	6720	6610	8670	4670	6670	6671.73	1.11	-443	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	598	-4.58	0.54	12	0.12	-1468.00	12466.00	9200	20240529	-26.96	5670	20240412	18.52	7700	-12.73	20250203	6180	8.74	20250103	9200	-26.96	20240529	5670	18.52	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
61	20250219	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	50	2	0.75	63002730	9449	153.57	6670	6720	6610	8670	4670	6670	6667.66	1.11	-310	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	598	-4.58	0.54	12	0.11	-1468.00	12466.00	9200	20240529	-26.96	5670	20240412	18.52	7700	-12.73	20250203	6180	8.74	20250103	9200	-26.96	20240529	5670	18.52	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
62	20250219	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	40	2	0.60	51538210	7739	125.78	6670	6720	6610	8670	4670	6670	6659.54	1.11	-124	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	597	-4.57	0.54	12	0.09	-1468.00	12466.00	9200	20240529	-27.07	5670	20240412	18.34	7700	-12.86	20250203	6180	8.58	20250103	9200	-27.07	20240529	5670	18.34	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
63	20250219	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	20	2	0.30	45509020	6840	111.17	6670	6690	6610	8670	4670	6670	6653.37	1.11	-64	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	595	-4.56	0.54	12	0.08	-1468.00	12466.00	9200	20240529	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
64	20250219	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	10	2	0.15	9855920	1481	24.07	6670	6690	6610	8670	4670	6670	6654.91	1.11	106	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	594	-4.55	0.54	12	0.02	-1468.00	12466.00	9200	20240529	-27.39	5670	20240412	17.81	7700	-13.25	20250203	6180	8.09	20250103	9200	-27.39	20240529	5670	17.81	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
65	20250219	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-30	5	-0.45	1570670	237	3.85	6670	6690	6610	8670	4670	6670	6627.30	1.11	74	6843	6756	6653	6566	6463	6705	6515	45	2000	500	4260	10	1	8895755	591	-4.52	0.53	12	0.00	-1468.00	12466.00	9200	20240529	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.60	N	073110	500	45 억	98444	N	N	N	N
66	20250218	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	40796230	6153	58.68	6740	6740	6550	8580	4620	6600	6630.30	1.12	-904	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	593	-4.54	0.54	12	0.07	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
67	20250218	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	38448390	5801	55.33	6740	6740	6550	8580	4620	6600	6627.89	1.12	-904	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	593	-4.54	0.54	12	0.07	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
68	20250218	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	60	2	0.91	33879840	5115	48.78	6740	6740	6550	8580	4620	6600	6623.62	1.12	-692	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	592	-4.54	0.53	12	0.06	-1468.00	12466.00	9200	20240529	-27.61	5670	20240412	17.46	7700	-13.51	20250203	6180	7.77	20250103	9200	-27.61	20240529	5670	17.46	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
69	20250218	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	29099970	4397	41.94	6740	6740	6550	8580	4620	6600	6618.14	1.12	-533	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	593	-4.54	0.54	12	0.05	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
70	20250218	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	70	2	1.06	25776140	3900	37.20	6740	6740	6550	8580	4620	6600	6609.27	1.12	-446	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	593	-4.54	0.54	12	0.04	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
71	20250218	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	10	2	0.15	20401740	3088	29.45	6740	6740	6550	8580	4620	6600	6606.78	1.12	-437	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	588	-4.50	0.53	12	0.03	-1468.00	12466.00	9200	20240529	-28.15	5670	20240412	16.58	7700	-14.16	20250203	6180	6.96	20250103	9200	-28.15	20240529	5670	16.58	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
72	20250218	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	50	2	0.76	11697140	1767	16.85	6740	6740	6600	8580	4620	6600	6619.77	1.12	-210	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	592	-4.53	0.53	12	0.02	-1468.00	12466.00	9200	20240529	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
73	20250218	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	100	2	1.52	1144190	170	1.62	6740	6740	6700	8580	4620	6600	6730.53	1.12	-57	6906	6752	6636	6482	6366	6830	6560	45	1980	500	4220	10	1	8895755	596	-4.56	0.54	12	0.00	-1468.00	12466.00	9200	20240529	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.62	N	073110	500	45 억	99348	N	N	N	N
74	20250217	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	70	2	1.07	69044680	10484	48.22	6530	6790	6520	8480	4580	6530	6585.72	1.13	-831	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	587	-4.50	0.53	12	0.12	-1468.00	12466.00	9200	20240529	-28.26	5670	20240412	16.40	7700	-14.29	20250203	6180	6.80	20250103	9200	-28.26	20240529	5670	16.40	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
75	20250217	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	80	2	1.23	66495250	10098	46.45	6530	6790	6520	8480	4580	6530	6584.99	1.13	-735	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	588	-4.50	0.53	12	0.11	-1468.00	12466.00	9200	20240529	-28.15	5670	20240412	16.58	7700	-14.16	20250203	6180	6.96	20250103	9200	-28.15	20240529	5670	16.58	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
76	20250217	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	70	2	1.07	51244620	7810	35.92	6530	6630	6520	8480	4580	6530	6561.41	1.13	-556	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	587	-4.50	0.53	12	0.09	-1468.00	12466.00	9200	20240529	-28.26	5670	20240412	16.40	7700	-14.29	20250203	6180	6.80	20250103	9200	-28.26	20240529	5670	16.40	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
77	20250217	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	80	2	1.23	47739070	7279	33.48	6530	6630	6520	8480	4580	6530	6558.47	1.13	-428	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	588	-4.50	0.53	12	0.08	-1468.00	12466.00	9200	20240529	-28.15	5670	20240412	16.58	7700	-14.16	20250203	6180	6.96	20250103	9200	-28.15	20240529	5670	16.58	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
78	20250217	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	40	2	0.61	31015690	4742	21.81	6530	6600	6520	8480	4580	6530	6540.63	1.13	-273	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	584	-4.48	0.53	12	0.05	-1468.00	12466.00	9200	20240529	-28.59	5670	20240412	15.87	7700	-14.68	20250203	6180	6.31	20250103	9200	-28.59	20240529	5670	15.87	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
79	20250217	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-10	5	-0.15	15597170	2388	10.98	6530	6570	6520	8480	4580	6530	6531.48	1.13	-181	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	580	-4.44	0.52	12	0.03	-1468.00	12466.00	9200	20240529	-29.13	5670	20240412	14.99	7700	-15.32	20250203	6180	5.50	20250103	9200	-29.13	20240529	5670	14.99	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
80	20250217	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	10	2	0.15	7126480	1089	5.01	6530	6570	6530	8480	4580	6530	6544.06	1.13	67	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	582	-4.46	0.52	12	0.01	-1468.00	12466.00	9200	20240529	-28.91	5670	20240412	15.34	7700	-15.06	20250203	6180	5.83	20250103	9200	-28.91	20240529	5670	15.34	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
81	20250217	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	0	3	0.00	3898410	597	2.75	6530	6530	6530	8480	4580	6530	6530.00	1.13	175	6710	6620	6570	6480	6430	6595	6455	45	1950	500	4170	10	1	8895755	581	-4.45	0.52	12	0.01	-1468.00	12466.00	9200	20240529	-29.02	5670	20240412	15.17	7700	-15.19	20250203	6180	5.66	20250103	9200	-29.02	20240529	5670	15.17	20240412	0.60	N	073110	500	45 억	100179	N	N	N	N
82	20250214	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-90	5	-1.36	141893440	21591	239.24	6610	6660	6520	8600	4640	6620	6572.07	1.13	-647	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	581	-4.45	0.52	12	0.24	-1468.00	12466.00	9200	20240529	-29.02	5670	20240412	15.17	7700	-15.19	20250203	6180	5.66	20250103	9200	-29.02	20240529	5670	15.17	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
83	20250214	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-80	5	-1.21	137019040	20845	230.97	6610	6660	6520	8600	4640	6620	6573.23	1.13	-278	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	582	-4.46	0.52	12	0.23	-1468.00	12466.00	9200	20240529	-28.91	5670	20240412	15.34	7700	-15.06	20250203	6180	5.83	20250103	9200	-28.91	20240529	5670	15.34	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
84	20250214	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-100	5	-1.51	135017840	20539	227.58	6610	6660	6520	8600	4640	6620	6573.73	1.13	-276	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	580	-4.44	0.52	12	0.23	-1468.00	12466.00	9200	20240529	-29.13	5670	20240412	14.99	7700	-15.32	20250203	6180	5.50	20250103	9200	-29.13	20240529	5670	14.99	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
85	20250214	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-40	5	-0.60	111118230	16906	187.32	6610	6660	6520	8600	4640	6620	6572.71	1.13	436	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	585	-4.48	0.53	12	0.19	-1468.00	12466.00	9200	20240529	-28.48	5670	20240412	16.05	7700	-14.55	20250203	6180	6.47	20250103	9200	-28.48	20240529	5670	16.05	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
86	20250214	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-90	5	-1.36	85233840	12945	143.43	6610	6660	6520	8600	4640	6620	6584.31	1.13	189	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	581	-4.45	0.52	12	0.15	-1468.00	12466.00	9200	20240529	-29.02	5670	20240412	15.17	7700	-15.19	20250203	6180	5.66	20250103	9200	-29.02	20240529	5670	15.17	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
87	20250214	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-20	5	-0.30	50922340	7723	85.57	6610	6660	6520	8600	4640	6620	6593.60	1.13	25	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	587	-4.50	0.53	12	0.09	-1468.00	12466.00	9200	20240529	-28.26	5670	20240412	16.40	7700	-14.29	20250203	6180	6.80	20250103	9200	-28.26	20240529	5670	16.40	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
88	20250214	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-20	5	-0.30	43358050	6577	72.88	6610	6660	6520	8600	4640	6620	6592.37	1.13	15	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	587	-4.50	0.53	12	0.07	-1468.00	12466.00	9200	20240529	-28.26	5670	20240412	16.40	7700	-14.29	20250203	6180	6.80	20250103	9200	-28.26	20240529	5670	16.40	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
89	20250214	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-80	5	-1.21	4211270	643	7.12	6610	6610	6520	8600	4640	6620	6549.41	1.13	410	6960	6790	6700	6530	6440	6745	6485	45	1980	500	4230	10	1	8895755	582	-4.46	0.52	12	0.01	-1468.00	12466.00	9200	20240529	-28.91	5670	20240412	15.34	7700	-15.06	20250203	6180	5.83	20250103	9200	-28.91	20240529	5670	15.34	20240412	0.60	N	073110	500	45 억	100826	N	N	N	N
90	20250213	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-130	5	-1.93	60380700	9025	24.19	6870	6870	6610	8770	4730	6750	6690.77	1.15	-1669	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	589	-4.51	0.53	12	0.10	-1468.00	12466.00	9200	20240529	-28.04	5670	20240412	16.75	7700	-14.03	20250203	6180	7.12	20250103	9200	-28.04	20240529	5670	16.75	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
91	20250213	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-90	5	-1.33	55850940	8343	22.36	6870	6870	6610	8770	4730	6750	6694.35	1.15	-1592	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	592	-4.54	0.53	12	0.09	-1468.00	12466.00	9200	20240529	-27.61	5670	20240412	17.46	7700	-13.51	20250203	6180	7.77	20250103	9200	-27.61	20240529	5670	17.46	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
92	20250213	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-80	5	-1.19	50430280	7529	20.18	6870	6870	6610	8770	4730	6750	6698.14	1.15	-1305	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	593	-4.54	0.54	12	0.08	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
93	20250213	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-80	5	-1.19	44107120	6581	17.64	6870	6870	6610	8770	4730	6750	6702.19	1.15	-740	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	593	-4.54	0.54	12	0.07	-1468.00	12466.00	9200	20240529	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
94	20250213	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-50	5	-0.74	24928120	3708	9.94	6870	6870	6690	8770	4730	6750	6722.79	1.15	-154	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	596	-4.56	0.54	12	0.04	-1468.00	12466.00	9200	20240529	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
95	20250213	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-30	5	-0.44	21669570	3222	8.63	6870	6870	6690	8770	4730	6750	6725.50	1.15	-252	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	598	-4.58	0.54	12	0.04	-1468.00	12466.00	9200	20240529	-26.96	5670	20240412	18.52	7700	-12.73	20250203	6180	8.74	20250103	9200	-26.96	20240529	5670	18.52	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
96	20250213	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-40	5	-0.59	19554050	2908	7.79	6870	6870	6690	8770	4730	6750	6724.23	1.15	-38	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	597	-4.57	0.54	12	0.03	-1468.00	12466.00	9200	20240529	-27.07	5670	20240412	18.34	7700	-12.86	20250203	6180	8.58	20250103	9200	-27.07	20240529	5670	18.34	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
97	20250213	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-10	5	-0.15	3654450	536	1.44	6870	6870	6740	8770	4730	6750	6818.00	1.15	-157	6883	6816	6703	6636	6523	6850	6670	45	2020	500	4320	10	1	8895755	600	-4.59	0.54	12	0.01	-1468.00	12466.00	9200	20240529	-26.74	5670	20240412	18.87	7700	-12.47	20250203	6180	9.06	20250103	9200	-26.74	20240529	5670	18.87	20240412	0.59	N	073110	500	45 억	102495	N	N	N	N
98	20250212	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	40	2	0.60	249302790	37316	294.01	6710	6770	6590	8720	4700	6710	6680.86	1.14	812	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	600	-4.60	0.54	12	0.42	-1468.00	12466.00	9200	20240529	-26.63	5670	20240412	19.05	7700	-12.34	20250203	6180	9.22	20250103	9200	-26.63	20240529	5670	19.05	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
99	20250212	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	10	2	0.15	234821540	35165	277.06	6710	6770	6590	8720	4700	6710	6677.71	1.14	2167	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	598	-4.58	0.54	12	0.40	-1468.00	12466.00	9200	20240529	-26.96	5670	20240412	18.52	7700	-12.73	20250203	6180	8.74	20250103	9200	-26.96	20240529	5670	18.52	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
100	20250212	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-70	5	-1.04	165723880	24894	196.14	6710	6750	6590	8720	4700	6710	6657.18	1.14	4026	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	591	-4.52	0.53	12	0.28	-1468.00	12466.00	9200	20240529	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
101	20250212	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	30	2	0.45	38170420	5696	44.88	6710	6750	6630	8720	4700	6710	6701.27	1.14	-1114	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	600	-4.59	0.54	12	0.06	-1468.00	12466.00	9200	20240529	-26.74	5670	20240412	18.87	7700	-12.47	20250203	6180	9.06	20250103	9200	-26.74	20240529	5670	18.87	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
102	20250212	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-30	5	-0.45	17082740	2568	20.23	6710	6710	6630	8720	4700	6710	6652.16	1.14	-846	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	594	-4.55	0.54	12	0.03	-1468.00	12466.00	9200	20240529	-27.39	5670	20240412	17.81	7700	-13.25	20250203	6180	8.09	20250103	9200	-27.39	20240529	5670	17.81	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
103	20250212	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-70	5	-1.04	13916650	2093	16.49	6710	6710	6630	8720	4700	6710	6649.14	1.14	-374	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	591	-4.52	0.53	12	0.02	-1468.00	12466.00	9200	20240529	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
104	20250212	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-30	5	-0.45	8908110	1340	10.56	6710	6710	6630	8720	4700	6710	6647.84	1.14	118	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	594	-4.55	0.54	12	0.02	-1468.00	12466.00	9200	20240529	-27.39	5670	20240412	17.81	7700	-13.25	20250203	6180	8.09	20250103	9200	-27.39	20240529	5670	17.81	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
105	20250212	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	0	3	0.00	295240	44	0.35	6710	6710	6710	8720	4700	6710	6710.00	1.14	-22	6856	6782	6666	6592	6476	6820	6630	45	2010	500	4290	10	1	8895755	597	-4.57	0.54	12	0.00	-1468.00	12466.00	9200	20240529	-27.07	5670	20240412	18.34	7700	-12.86	20250203	6180	8.58	20250103	9200	-27.07	20240529	5670	18.34	20240412	0.59	N	073110	500	45 억	101665	N	N	N	N
106	20250211	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	10	2	0.15	84037150	12692	57.90	6700	6740	6550	8710	4690	6700	6620.45	1.15	-1068	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	597	-4.57	0.54	12	0.14	-1468.00	12466.00	9200	20240129	-27.07	5670	20240412	18.34	7700	-12.86	20250203	6180	8.58	20250103	9200	-27.07	20240529	5670	18.34	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
107	20250211	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-10	5	-0.15	73761410	11160	50.91	6700	6700	6550	8710	4690	6700	6609.45	1.15	-807	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	595	-4.56	0.54	12	0.13	-1468.00	12466.00	9200	20240129	-27.28	5670	20240412	17.99	7700	-13.12	20250203	6180	8.25	20250103	9200	-27.28	20240529	5670	17.99	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
108	20250211	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-40	5	-0.60	70648820	10694	48.78	6700	6700	6550	8710	4690	6700	6606.40	1.15	-491	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	592	-4.54	0.53	12	0.12	-1468.00	12466.00	9200	20240129	-27.61	5670	20240412	17.46	7700	-13.51	20250203	6180	7.77	20250103	9200	-27.61	20240529	5670	17.46	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
109	20250211	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-120	5	-1.79	59081660	8955	40.85	6700	6700	6550	8710	4690	6700	6597.62	1.15	-302	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	585	-4.48	0.53	12	0.10	-1468.00	12466.00	9200	20240129	-28.48	5670	20240412	16.05	7700	-14.55	20250203	6180	6.47	20250103	9200	-28.48	20240529	5670	16.05	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
110	20250211	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-120	5	-1.79	47729200	7227	32.97	6700	6700	6560	8710	4690	6700	6604.29	1.15	-313	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	585	-4.48	0.53	12	0.08	-1468.00	12466.00	9200	20240129	-28.48	5670	20240412	16.05	7700	-14.55	20250203	6180	6.47	20250103	9200	-28.48	20240529	5670	16.05	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
111	20250211	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-110	5	-1.64	37866840	5727	26.13	6700	6700	6580	8710	4690	6700	6611.99	1.15	-326	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	586	-4.49	0.53	12	0.06	-1468.00	12466.00	9200	20240129	-28.37	5670	20240412	16.23	7700	-14.42	20250203	6180	6.63	20250103	9200	-28.37	20240529	5670	16.23	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
112	20250211	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-60	5	-0.90	11092970	1674	7.64	6700	6700	6590	8710	4690	6700	6626.62	1.15	-37	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	591	-4.52	0.53	12	0.02	-1468.00	12466.00	9200	20240129	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
113	20250211	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	0	3	0.00	348400	52	0.24	6700	6700	6700	8710	4690	6700	6700.00	1.15	-2	6940	6820	6720	6600	6500	6770	6550	45	2010	500	4280	10	1	8895755	596	-4.56	0.54	12	0.00	-1468.00	12466.00	9200	20240129	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.59	N	073110	500	45 억	102733	N	N	N	N
114	20250210	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-70	5	-1.03	146092300	21842	62.82	6840	6840	6620	8800	4740	6770	6688.57	1.19	-2767	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	596	-4.56	0.54	12	0.25	-1468.00	12466.00	9200	20240129	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
115	20250210	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-70	5	-1.03	137529700	20564	59.14	6840	6840	6620	8800	4740	6770	6687.89	1.19	-2426	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	596	-4.56	0.54	12	0.23	-1468.00	12466.00	9200	20240129	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
116	20250210	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-150	5	-2.22	124527210	18622	53.56	6840	6840	6620	8800	4740	6770	6687.10	1.19	-2410	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	589	-4.51	0.53	12	0.21	-1468.00	12466.00	9200	20240129	-28.04	5670	20240412	16.75	7700	-14.03	20250203	6180	7.12	20250103	9200	-28.04	20240529	5670	16.75	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
117	20250210	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-100	5	-1.48	115187240	17213	49.50	6840	6840	6630	8800	4740	6770	6691.87	1.19	-2275	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	593	-4.54	0.54	12	0.19	-1468.00	12466.00	9200	20240129	-27.50	5670	20240412	17.64	7700	-13.38	20250203	6180	7.93	20250103	9200	-27.50	20240529	5670	17.64	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
118	20250210	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-70	5	-1.03	94148830	14073	40.47	6840	6840	6630	8800	4740	6770	6690.03	1.19	-2136	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	596	-4.56	0.54	12	0.16	-1468.00	12466.00	9200	20240129	-27.17	5670	20240412	18.17	7700	-12.99	20250203	6180	8.41	20250103	9200	-27.17	20240529	5670	18.17	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
119	20250210	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-130	5	-1.92	78510080	11735	33.75	6840	6840	6630	8800	4740	6770	6690.25	1.19	-1985	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	591	-4.52	0.53	12	0.13	-1468.00	12466.00	9200	20240129	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
120	20250210	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-120	5	-1.77	28872970	4307	12.39	6840	6840	6640	8800	4740	6770	6703.73	1.19	-733	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	592	-4.53	0.53	12	0.05	-1468.00	12466.00	9200	20240129	-27.72	5670	20240412	17.28	7700	-13.64	20250203	6180	7.61	20250103	9200	-27.72	20240529	5670	17.28	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
121	20250210	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-30	5	-0.44	5666730	838	2.41	6840	6840	6670	8800	4740	6770	6762.21	1.19	0	7310	7040	6810	6540	6310	6925	6425	45	2030	500	4330	10	1	8895755	600	-4.59	0.54	12	0.01	-1468.00	12466.00	9200	20240129	-26.74	5670	20240412	18.87	7700	-12.47	20250203	6180	9.06	20250103	9200	-26.74	20240529	5670	18.87	20240412	0.60	N	073110	500	45 억	105500	N	N	N	N
122	20250207	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-130	5	-1.88	237971520	34771	75.02	7050	7080	6580	8970	4830	6900	6844.30	1.19	-206	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	602	-4.61	0.54	12	0.39	-1468.00	12466.00	9200	20240129	-26.41	5670	20240412	19.40	7700	-12.08	20250203	6180	9.55	20250103	9200	-26.41	20240529	5670	19.40	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
123	20250207	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-260	5	-3.77	218870940	31929	68.89	7050	7080	6580	8970	4830	6900	6854.93	1.19	1380	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	591	-4.52	0.53	12	0.36	-1468.00	12466.00	9200	20240129	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
124	20250207	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-110	5	-1.59	152846330	22002	47.47	7050	7080	6790	8970	4830	6900	6946.93	1.19	-1046	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	604	-4.63	0.54	12	0.25	-1468.00	12466.00	9200	20240129	-26.20	5670	20240412	19.75	7700	-11.82	20250203	6180	9.87	20250103	9200	-26.20	20240529	5670	19.75	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
125	20250207	130605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	20	2	0.29	102417910	14637	31.58	7050	7080	6890	8970	4830	6900	6997.19	1.19	-2740	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	616	-4.71	0.56	12	0.16	-1468.00	12466.00	9200	20240129	-24.78	5670	20240412	22.05	7700	-10.13	20250203	6180	11.97	20250103	9200	-24.78	20240529	5670	22.05	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
126	20250207	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	50	2	0.72	87718300	12513	27.00	7050	7080	6950	8970	4830	6900	7010.17	1.19	-2485	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	618	-4.73	0.56	12	0.14	-1468.00	12466.00	9200	20240129	-24.46	5670	20240412	22.57	7700	-9.74	20250203	6180	12.46	20250103	9200	-24.46	20240529	5670	22.57	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
127	20250207	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	80	2	1.16	82810330	11807	25.48	7050	7080	6950	8970	4830	6900	7013.66	1.19	-2357	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	621	-4.75	0.56	12	0.13	-1468.00	12466.00	9200	20240129	-24.13	5670	20240412	23.10	7700	-9.35	20250203	6180	12.94	20250103	9200	-24.13	20240529	5670	23.10	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
128	20250207	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	90	2	1.30	64902670	9235	19.93	7050	7080	6950	8970	4830	6900	7027.90	1.19	-1318	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	622	-4.76	0.56	12	0.10	-1468.00	12466.00	9200	20240129	-24.02	5670	20240412	23.28	7700	-9.22	20250203	6180	13.11	20250103	9200	-24.02	20240529	5670	23.28	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
129	20250207	090609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	90	2	1.30	17756940	2523	5.44	7050	7070	6950	8970	4830	6900	7038.03	1.19	-924	7300	7100	6980	6780	6660	7040	6720	45	2070	500	4410	10	1	8895755	622	-4.76	0.56	12	0.03	-1468.00	12466.00	9200	20240129	-24.02	5670	20240412	23.28	7700	-9.22	20250203	6180	13.11	20250103	9200	-24.02	20240529	5670	23.28	20240412	0.65	N	073110	500	45 억	105681	N	N	N	N
130	20250206	160551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-120	5	-1.71	320300020	46124	39.16	7180	7180	6860	9120	4920	7020	6944.32	1.19	260	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	614	-4.70	0.55	12	0.52	-1468.00	12466.00	9200	20240129	-25.00	5670	20240412	21.69	7700	-10.39	20250203	6180	11.65	20250103	9200	-25.00	20240529	5670	21.69	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
131	20250206	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-140	5	-1.99	295102480	42472	36.06	7180	7180	6860	9120	4920	7020	6948.17	1.19	769	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	612	-4.69	0.55	12	0.48	-1468.00	12466.00	9200	20240129	-25.22	5670	20240412	21.34	7700	-10.65	20250203	6180	11.33	20250103	9200	-25.22	20240529	5670	21.34	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
132	20250206	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-120	5	-1.71	264750480	38066	32.32	7180	7180	6860	9120	4920	7020	6955.04	1.19	1155	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	614	-4.70	0.55	12	0.43	-1468.00	12466.00	9200	20240129	-25.00	5670	20240412	21.69	7700	-10.39	20250203	6180	11.65	20250103	9200	-25.00	20240529	5670	21.69	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
133	20250206	130553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-120	5	-1.71	238419280	34249	29.08	7180	7180	6860	9120	4920	7020	6961.35	1.19	1206	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	614	-4.70	0.55	12	0.39	-1468.00	12466.00	9200	20240129	-25.00	5670	20240412	21.69	7700	-10.39	20250203	6180	11.65	20250103	9200	-25.00	20240529	5670	21.69	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
134	20250206	120550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-130	5	-1.85	216961490	31126	26.42	7180	7180	6870	9120	4920	7020	6970.43	1.19	1274	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	613	-4.69	0.55	12	0.35	-1468.00	12466.00	9200	20240129	-25.11	5670	20240412	21.52	7700	-10.52	20250203	6180	11.49	20250103	9200	-25.11	20240529	5670	21.52	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
135	20250206	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-120	5	-1.71	206744540	29646	25.17	7180	7180	6870	9120	4920	7020	6973.78	1.19	1371	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	614	-4.70	0.55	12	0.33	-1468.00	12466.00	9200	20240129	-25.00	5670	20240412	21.69	7700	-10.39	20250203	6180	11.65	20250103	9200	-25.00	20240529	5670	21.69	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
136	20250206	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-40	5	-0.57	99464470	14110	11.98	7180	7180	6960	9120	4920	7020	7049.22	1.19	-402	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	621	-4.75	0.56	12	0.16	-1468.00	12466.00	9200	20240129	-24.13	5670	20240412	23.10	7700	-9.35	20250203	6180	12.94	20250103	9200	-24.13	20240529	5670	23.10	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
137	20250206	090554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	60	2	0.85	23268870	3266	2.77	7180	7180	7080	9120	4920	7020	7124.58	1.19	-593	7660	7340	7020	6700	6380	7500	6860	45	2100	500	4490	10	1	8895755	630	-4.82	0.57	12	0.04	-1468.00	12466.00	9200	20240129	-23.04	5670	20240412	24.87	7700	-8.05	20250203	6180	14.56	20250103	9200	-23.04	20240529	5670	24.87	20240412	0.54	N	073110	500	45 억	105420	N	N	N	N
138	20250205	160546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	380	2	5.72	821970540	117290	254.78	7000	7340	6700	8630	4650	6640	7007.92	1.21	-2259	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	624	-4.78	0.56	12	1.32	-1468.00	12466.00	9200	20240129	-23.70	5670	20240412	23.81	7700	-8.83	20250203	6180	13.59	20250103	9200	-23.70	20240529	5670	23.81	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
139	20250205	150548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	320	2	4.82	795987170	113584	246.73	7000	7340	6700	8630	4650	6640	7007.92	1.21	-2284	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	619	-4.74	0.56	12	1.28	-1468.00	12466.00	9200	20240129	-24.35	5670	20240412	22.75	7700	-9.61	20250203	6180	12.62	20250103	9200	-24.35	20240529	5670	22.75	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
140	20250205	140549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	400	2	6.02	762409060	108800	236.34	7000	7340	6700	8630	4650	6640	7007.44	1.21	-2209	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	626	-4.80	0.56	12	1.22	-1468.00	12466.00	9200	20240129	-23.48	5670	20240412	24.16	7700	-8.57	20250203	6180	13.92	20250103	9200	-23.48	20240529	5670	24.16	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
141	20250205	130547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	380	2	5.72	720330240	102810	223.33	7000	7340	6700	8630	4650	6640	7006.42	1.21	-1600	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	624	-4.78	0.56	12	1.16	-1468.00	12466.00	9200	20240129	-23.70	5670	20240412	23.81	7700	-8.83	20250203	6180	13.59	20250103	9200	-23.70	20240529	5670	23.81	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
142	20250205	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	320	2	4.82	687397490	98108	213.12	7000	7340	6700	8630	4650	6640	7006.54	1.21	-1406	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	619	-4.74	0.56	12	1.10	-1468.00	12466.00	9200	20240129	-24.35	5670	20240412	22.75	7700	-9.61	20250203	6180	12.62	20250103	9200	-24.35	20240529	5670	22.75	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
143	20250205	110548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	280	2	4.22	642393500	91572	198.92	7000	7340	6700	8630	4650	6640	7015.17	1.21	-1474	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	616	-4.71	0.56	12	1.03	-1468.00	12466.00	9200	20240129	-24.78	5670	20240412	22.05	7700	-10.13	20250203	6180	11.97	20250103	9200	-24.78	20240529	5670	22.05	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
144	20250205	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	260	2	3.92	567841790	80693	175.29	7000	7340	6700	8630	4650	6640	7037.06	1.21	-275	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	614	-4.70	0.55	12	0.91	-1468.00	12466.00	9200	20240129	-25.00	5670	20240412	21.69	7700	-10.39	20250203	6180	11.65	20250103	9200	-25.00	20240529	5670	21.69	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
145	20250205	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	310	2	4.67	121030710	17434	37.87	7000	7000	6850	8630	4650	6640	6942.22	1.21	-1946	6820	6730	6550	6460	6280	6775	6505	45	1990	500	4240	10	1	8895755	618	-4.73	0.56	12	0.20	-1468.00	12466.00	9200	20240129	-24.46	5670	20240412	22.57	7700	-9.74	20250203	6180	12.46	20250103	9200	-24.46	20240529	5670	22.57	20240412	0.51	N	073110	500	45 억	107685	N	N	N	N
146	20250204	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	140	2	2.15	285780980	44152	16.60	6500	6640	6370	8450	4550	6500	6468.02	1.22	-475	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	591	-4.52	0.53	12	0.50	-1468.00	12466.00	9200	20240129	-27.83	5670	20240412	17.11	7700	-13.77	20250203	6180	7.44	20250103	9200	-27.83	20240529	5670	17.11	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N
147	20250204	150542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	130	2	2.00	263066430	40729	15.31	6500	6630	6370	8450	4550	6500	6458.93	1.22	144	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	590	-4.52	0.53	12	0.46	-1468.00	12466.00	9200	20240129	-27.93	5670	20240412	16.93	7700	-13.90	20250203	6180	7.28	20250103	9200	-27.93	20240529	5670	16.93	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N
148	20250204	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-110	5	-1.69	174406990	27159	10.21	6500	6580	6370	8450	4550	6500	6421.64	1.22	1490	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	568	-4.35	0.51	12	0.31	-1468.00	12466.00	9200	20240129	-30.54	5670	20240412	12.70	7700	-17.01	20250203	6180	3.40	20250103	9200	-30.54	20240529	5670	12.70	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N
149	20250204	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-90	5	-1.38	159946950	24909	9.36	6500	6580	6370	8450	4550	6500	6421.18	1.22	2281	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	570	-4.37	0.51	12	0.28	-1468.00	12466.00	9200	20240129	-30.33	5670	20240412	13.05	7700	-16.75	20250203	6180	3.72	20250103	9200	-30.33	20240529	5670	13.05	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N
150	20250204	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-110	5	-1.69	117610540	18298	6.88	6500	6580	6370	8450	4550	6500	6427.42	1.22	2002	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	568	-4.35	0.51	12	0.21	-1468.00	12466.00	9200	20240129	-30.54	5670	20240412	12.70	7700	-17.01	20250203	6180	3.40	20250103	9200	-30.54	20240529	5670	12.70	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N
151	20250204	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-90	5	-1.38	95768320	14883	5.60	6500	6580	6370	8450	4550	6500	6434.65	1.22	1834	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	570	-4.37	0.51	12	0.17	-1468.00	12466.00	9200	20240129	-30.33	5670	20240412	13.05	7700	-16.75	20250203	6180	3.72	20250103	9200	-30.33	20240529	5670	13.05	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N
152	20250204	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-50	5	-0.77	81082580	12596	4.74	6500	6580	6370	8450	4550	6500	6437.06	1.22	1845	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	574	-4.39	0.52	12	0.14	-1468.00	12466.00	9200	20240129	-29.89	5670	20240412	13.76	7700	-16.23	20250203	6180	4.37	20250103	9200	-29.89	20240529	5670	13.76	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N
153	20250204	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-70	5	-1.08	36894750	5701	2.14	6500	6580	6380	8450	4550	6500	6471.52	1.22	593	8240	7370	6830	5960	5420	7805	6395	45	1950	500	4160	10	1	8895755	572	-4.38	0.52	12	0.06	-1468.00	12466.00	9200	20240129	-30.11	5670	20240412	13.40	7700	-16.49	20250203	6180	4.05	20250103	9200	-30.11	20240529	5670	13.40	20240412	0.51	N	073110	500	45 억	108160	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History